[{"d":"2013-08-12","o":13090,"h":15680,"l":13090,"c":14700,"v":6},{"d":"2013-08-13","o":14700,"h":14700,"l":14700,"c":14700,"v":0},{"d":"2013-08-14","o":16338,"h":16338,"l":15050,"c":16282,"v":4},{"d":"2013-08-15","o":16282,"h":16282,"l":16282,"c":16282,"v":0},{"d":"2013-08-16","o":14420,"h":15120,"l":14420,"c":14980,"v":1},{"d":"2013-08-19","o":17080,"h":19880,"l":17010,"c":18830,"v":19},{"d":"2013-08-20","o":18872,"h":20902,"l":18872,"c":20020,"v":2},{"d":"2013-08-21","o":21196,"h":21700,"l":20076,"c":20076,"v":10},{"d":"2013-08-22","o":22050,"h":25452,"l":21602,"c":25102,"v":14},{"d":"2013-08-23","o":31346,"h":31346,"l":27230,"c":28140,"v":5},{"d":"2013-08-26","o":28406,"h":28406,"l":25564,"c":26320,"v":3},{"d":"2013-08-27","o":25172,"h":25172,"l":22974,"c":24192,"v":4},{"d":"2013-08-28","o":27454,"h":29736,"l":26698,"c":29736,"v":4},{"d":"2013-08-29","o":34608,"h":34608,"l":29820,"c":32060,"v":4},{"d":"2013-08-30","o":35658,"h":35658,"l":34398,"c":35364,"v":2},{"d":"2013-09-03","o":37926,"h":38584,"l":36288,"c":37324,"v":4},{"d":"2013-09-04","o":37128,"h":37128,"l":36316,"c":36316,"v":1},{"d":"2013-09-05","o":36568,"h":36568,"l":33264,"c":34244,"v":5},{"d":"2013-09-06","o":34314,"h":37758,"l":34244,"c":37758,"v":3},{"d":"2013-09-09","o":36218,"h":36316,"l":35126,"c":35938,"v":3},{"d":"2013-09-10","o":35714,"h":35714,"l":32900,"c":32900,"v":2},{"d":"2013-09-11","o":33614,"h":35364,"l":32844,"c":35364,"v":2},{"d":"2013-09-12","o":35168,"h":38934,"l":35168,"c":37268,"v":1},{"d":"2013-09-13","o":37408,"h":37408,"l":36218,"c":36400,"v":3},{"d":"2013-09-16","o":37828,"h":37828,"l":35714,"c":36358,"v":3},{"d":"2013-09-17","o":36708,"h":37856,"l":35840,"c":35840,"v":3},{"d":"2013-09-18","o":35980,"h":35980,"l":32200,"c":34188,"v":3},{"d":"2013-09-19","o":33628,"h":33740,"l":32060,"c":33740,"v":1},{"d":"2013-09-20","o":32592,"h":33600,"l":32438,"c":33600,"v":2},{"d":"2013-09-23","o":33894,"h":33894,"l":32480,"c":32830,"v":2},{"d":"2013-09-24","o":33488,"h":33726,"l":33488,"c":33488,"v":0},{"d":"2013-09-25","o":33460,"h":34076,"l":32746,"c":34076,"v":1},{"d":"2013-09-26","o":33292,"h":33292,"l":32396,"c":33012,"v":1},{"d":"2013-09-27","o":33586,"h":33880,"l":33586,"c":33880,"v":2},{"d":"2013-09-30","o":34076,"h":34566,"l":33320,"c":34300,"v":3},{"d":"2013-10-01","o":37170,"h":37548,"l":36694,"c":36694,"v":5},{"d":"2013-10-02","o":39018,"h":41888,"l":38976,"c":41888,"v":7},{"d":"2013-10-03","o":43890,"h":43890,"l":43022,"c":43022,"v":1},{"d":"2013-10-04","o":43764,"h":45192,"l":43232,"c":43540,"v":5},{"d":"2013-10-07","o":43946,"h":44296,"l":43022,"c":44296,"v":3},{"d":"2013-10-08","o":44072,"h":44072,"l":42140,"c":42140,"v":1},{"d":"2013-10-09","o":41930,"h":41930,"l":40530,"c":40992,"v":3},{"d":"2013-10-10","o":41048,"h":41356,"l":41048,"c":41356,"v":1},{"d":"2013-10-11","o":42714,"h":42714,"l":42714,"c":42714,"v":1},{"d":"2013-10-14","o":42714,"h":42714,"l":42714,"c":42714,"v":0},{"d":"2013-10-15","o":43708,"h":43708,"l":42588,"c":42588,"v":1},{"d":"2013-10-16","o":43876,"h":43876,"l":43120,"c":43120,"v":3},{"d":"2013-10-17","o":44310,"h":44310,"l":43288,"c":43302,"v":3},{"d":"2013-10-18","o":43400,"h":44072,"l":43162,"c":43400,"v":1},{"d":"2013-10-21","o":43008,"h":44100,"l":41496,"c":44100,"v":2},{"d":"2013-10-22","o":43260,"h":50330,"l":43260,"c":50330,"v":7},{"d":"2013-10-23","o":52528,"h":53620,"l":52108,"c":52500,"v":4},{"d":"2013-10-24","o":52864,"h":54614,"l":52528,"c":53410,"v":5},{"d":"2013-10-25","o":46536,"h":52430,"l":46466,"c":52388,"v":4},{"d":"2013-10-28","o":55734,"h":57722,"l":55734,"c":57722,"v":2},{"d":"2013-10-29","o":58100,"h":58506,"l":56238,"c":57400,"v":2},{"d":"2013-10-30","o":57400,"h":57400,"l":57400,"c":57400,"v":0},{"d":"2013-10-31","o":56784,"h":58436,"l":56784,"c":58044,"v":1},{"d":"2013-11-01","o":58002,"h":58450,"l":57218,"c":57218,"v":2},{"d":"2013-11-04","o":56700,"h":56700,"l":53284,"c":53900,"v":1},{"d":"2013-11-05","o":53368,"h":53746,"l":52836,"c":53102,"v":6},{"d":"2013-11-06","o":53718,"h":53718,"l":53718,"c":53718,"v":2},{"d":"2013-11-07","o":55048,"h":55048,"l":54908,"c":54908,"v":0},{"d":"2013-11-08","o":54908,"h":54908,"l":54908,"c":54908,"v":0},{"d":"2013-11-11","o":57260,"h":63154,"l":57260,"c":62300,"v":2},{"d":"2013-11-12","o":63798,"h":64190,"l":63644,"c":63938,"v":2},{"d":"2013-11-13","o":67914,"h":72660,"l":67914,"c":71428,"v":4},{"d":"2013-11-14","o":71540,"h":73612,"l":68600,"c":73612,"v":3},{"d":"2013-11-15","o":75586,"h":84000,"l":74830,"c":80108,"v":1},{"d":"2013-11-18","o":81578,"h":85414,"l":80080,"c":80080,"v":3},{"d":"2013-11-19","o":81956,"h":82628,"l":81956,"c":82628,"v":0},{"d":"2013-11-20","o":75110,"h":75418,"l":72856,"c":72856,"v":2},{"d":"2013-11-21","o":72800,"h":72926,"l":62580,"c":65492,"v":3},{"d":"2013-11-22","o":72968,"h":74802,"l":68600,"c":74410,"v":1},{"d":"2013-11-25","o":74298,"h":75824,"l":74298,"c":75012,"v":2},{"d":"2013-11-26","o":75642,"h":75642,"l":75642,"c":75642,"v":2},{"d":"2013-11-27","o":74606,"h":75180,"l":73472,"c":73612,"v":1},{"d":"2013-11-29","o":73612,"h":73612,"l":73612,"c":73612,"v":0},{"d":"2013-12-02","o":76482,"h":80990,"l":75950,"c":80920,"v":2},{"d":"2013-12-03","o":84658,"h":88480,"l":84000,"c":84140,"v":2},{"d":"2013-12-04","o":83580,"h":83580,"l":77098,"c":80514,"v":1},{"d":"2013-12-05","o":80080,"h":80080,"l":73486,"c":73486,"v":4},{"d":"2013-12-06","o":75320,"h":77672,"l":75320,"c":75600,"v":3},{"d":"2013-12-09","o":74970,"h":75180,"l":72394,"c":73360,"v":1},{"d":"2013-12-10","o":75068,"h":78820,"l":74928,"c":78260,"v":1},{"d":"2013-12-11","o":78736,"h":78736,"l":75460,"c":75740,"v":1},{"d":"2013-12-12","o":75460,"h":75460,"l":71736,"c":71820,"v":1},{"d":"2013-12-13","o":71960,"h":71960,"l":70868,"c":71400,"v":0},{"d":"2013-12-16","o":74620,"h":78162,"l":74214,"c":77140,"v":2},{"d":"2013-12-17","o":77140,"h":80500,"l":77140,"c":78708,"v":1},{"d":"2013-12-18","o":82880,"h":83440,"l":80780,"c":83440,"v":1},{"d":"2013-12-19","o":82320,"h":85120,"l":82320,"c":84084,"v":3},{"d":"2013-12-20","o":84084,"h":86772,"l":84056,"c":86324,"v":1},{"d":"2013-12-23","o":85008,"h":85400,"l":82460,"c":83496,"v":2},{"d":"2013-12-24","o":84560,"h":85680,"l":84560,"c":84616,"v":1},{"d":"2013-12-26","o":84140,"h":88760,"l":84140,"c":88620,"v":1},{"d":"2013-12-27","o":84868,"h":86100,"l":83300,"c":83580,"v":3},{"d":"2013-12-30","o":83440,"h":84700,"l":83384,"c":84700,"v":3},{"d":"2013-12-31","o":84560,"h":86660,"l":83300,"c":86660,"v":1},{"d":"2014-01-02","o":87220,"h":88536,"l":84280,"c":85078,"v":2},{"d":"2014-01-03","o":84980,"h":86800,"l":83818,"c":85540,"v":2},{"d":"2014-01-06","o":85260,"h":85260,"l":80752,"c":82138,"v":2},{"d":"2014-01-07","o":83202,"h":83202,"l":79520,"c":79520,"v":1},{"d":"2014-01-08","o":78680,"h":79240,"l":75264,"c":75516,"v":1},{"d":"2014-01-09","o":79240,"h":79380,"l":76440,"c":78260,"v":1},{"d":"2014-01-10","o":77560,"h":82460,"l":77518,"c":82432,"v":2},{"d":"2014-01-13","o":79786,"h":81900,"l":79786,"c":81046,"v":1},{"d":"2014-01-14","o":81088,"h":81088,"l":78820,"c":80094,"v":1},{"d":"2014-01-15","o":79436,"h":80640,"l":78400,"c":80416,"v":0},{"d":"2014-01-16","o":80780,"h":80780,"l":79296,"c":80640,"v":1},{"d":"2014-01-17","o":79940,"h":80500,"l":74522,"c":75684,"v":4},{"d":"2014-01-21","o":74620,"h":77280,"l":73164,"c":73878,"v":3},{"d":"2014-01-22","o":73878,"h":76440,"l":73864,"c":76244,"v":2},{"d":"2014-01-23","o":77574,"h":78820,"l":76776,"c":76818,"v":4},{"d":"2014-01-24","o":76860,"h":76860,"l":73612,"c":75502,"v":5},{"d":"2014-01-27","o":78120,"h":79380,"l":75922,"c":77896,"v":4},{"d":"2014-01-28","o":76440,"h":80360,"l":76440,"c":80360,"v":4},{"d":"2014-01-29","o":80640,"h":82572,"l":80444,"c":81312,"v":1},{"d":"2014-01-30","o":83272,"h":84840,"l":81144,"c":82320,"v":2},{"d":"2014-01-31","o":83454,"h":84812,"l":82306,"c":84336,"v":2},{"d":"2014-02-03","o":85568,"h":85680,"l":82138,"c":84070,"v":6},{"d":"2014-02-04","o":84504,"h":84504,"l":82040,"c":82796,"v":2},{"d":"2014-02-05","o":81830,"h":82040,"l":80920,"c":82026,"v":1},{"d":"2014-02-06","o":82180,"h":83020,"l":81998,"c":82558,"v":1},{"d":"2014-02-07","o":82558,"h":85988,"l":82460,"c":85246,"v":5},{"d":"2014-02-10","o":82446,"h":90076,"l":82446,"c":90048,"v":4},{"d":"2014-02-11","o":88760,"h":91140,"l":88200,"c":89152,"v":6},{"d":"2014-02-12","o":93072,"h":100604,"l":92540,"c":98560,"v":9},{"d":"2014-02-13","o":100310,"h":102592,"l":100212,"c":100394,"v":5},{"d":"2014-02-14","o":100380,"h":100422,"l":96180,"c":97104,"v":4},{"d":"2014-02-18","o":97188,"h":97188,"l":92232,"c":94262,"v":7},{"d":"2014-02-19","o":90426,"h":92358,"l":86702,"c":88970,"v":2},{"d":"2014-02-20","o":90790,"h":90860,"l":86800,"c":90860,"v":3},{"d":"2014-02-21","o":90020,"h":91840,"l":88760,"c":89908,"v":3},{"d":"2014-02-24","o":90580,"h":94500,"l":90580,"c":94444,"v":5},{"d":"2014-02-25","o":95452,"h":97860,"l":94360,"c":95536,"v":5},{"d":"2014-02-26","o":97580,"h":98420,"l":94626,"c":98322,"v":5},{"d":"2014-02-27","o":99078,"h":99834,"l":97580,"c":97720,"v":2},{"d":"2014-02-28","o":98868,"h":102270,"l":98000,"c":101780,"v":2},{"d":"2014-03-03","o":98672,"h":101052,"l":97048,"c":100100,"v":3},{"d":"2014-03-04","o":100940,"h":110992,"l":99218,"c":107310,"v":3},{"d":"2014-03-05","o":107660,"h":110810,"l":106400,"c":107730,"v":2},{"d":"2014-03-06","o":110124,"h":110124,"l":102256,"c":102368,"v":3},{"d":"2014-03-07","o":104300,"h":104300,"l":101640,"c":102900,"v":2},{"d":"2014-03-10","o":103852,"h":105000,"l":99736,"c":103684,"v":4},{"d":"2014-03-11","o":104720,"h":104720,"l":102200,"c":102900,"v":3},{"d":"2014-03-12","o":102200,"h":103320,"l":97300,"c":99120,"v":3},{"d":"2014-03-13","o":100366,"h":104860,"l":100366,"c":100520,"v":3},{"d":"2014-03-14","o":98336,"h":101360,"l":97720,"c":99512,"v":3},{"d":"2014-03-17","o":99106,"h":100100,"l":99106,"c":99330,"v":2},{"d":"2014-03-18","o":98000,"h":99638,"l":96600,"c":97356,"v":3},{"d":"2014-03-19","o":97860,"h":97860,"l":89950,"c":94136,"v":4},{"d":"2014-03-20","o":94220,"h":94360,"l":91000,"c":94360,"v":2},{"d":"2014-03-21","o":96894,"h":97160,"l":96894,"c":97160,"v":1},{"d":"2014-03-24","o":100100,"h":100100,"l":88508,"c":90300,"v":7},{"d":"2014-03-25","o":89600,"h":92624,"l":88340,"c":91560,"v":3},{"d":"2014-03-26","o":92400,"h":95620,"l":88088,"c":90720,"v":2},{"d":"2014-03-27","o":90412,"h":94780,"l":88606,"c":89278,"v":1},{"d":"2014-03-28","o":91000,"h":91000,"l":88494,"c":88718,"v":3},{"d":"2014-03-31","o":89740,"h":91294,"l":88536,"c":88536,"v":3},{"d":"2014-04-01","o":88746,"h":88746,"l":83972,"c":84644,"v":4},{"d":"2014-04-02","o":88060,"h":89418,"l":85960,"c":88970,"v":1},{"d":"2014-04-03","o":91784,"h":100800,"l":91784,"c":99260,"v":7},{"d":"2014-04-04","o":102060,"h":104734,"l":97510,"c":97580,"v":4},{"d":"2014-04-07","o":98840,"h":104020,"l":98210,"c":100044,"v":4},{"d":"2014-04-08","o":101318,"h":103600,"l":100744,"c":101066,"v":1},{"d":"2014-04-09","o":99540,"h":99624,"l":94500,"c":99372,"v":2},{"d":"2014-04-10","o":99526,"h":100940,"l":94500,"c":97986,"v":3},{"d":"2014-04-11","o":99680,"h":100380,"l":97020,"c":100380,"v":2},{"d":"2014-04-14","o":102340,"h":110628,"l":82432,"c":88340,"v":25},{"d":"2014-04-15","o":88410,"h":99386,"l":87696,"c":88858,"v":9},{"d":"2014-04-16","o":91000,"h":93660,"l":88760,"c":92876,"v":1},{"d":"2014-04-17","o":93100,"h":104440,"l":91112,"c":102844,"v":1},{"d":"2014-04-21","o":105504,"h":107912,"l":101262,"c":106106,"v":5},{"d":"2014-04-22","o":104580,"h":109298,"l":103040,"c":109298,"v":1},{"d":"2014-04-23","o":109760,"h":109760,"l":105000,"c":107688,"v":8},{"d":"2014-04-24","o":112000,"h":114366,"l":110180,"c":114366,"v":5},{"d":"2014-04-25","o":114758,"h":122626,"l":114758,"c":121044,"v":2},{"d":"2014-04-28","o":121688,"h":122080,"l":111860,"c":111930,"v":3},{"d":"2014-04-29","o":114730,"h":114730,"l":103964,"c":109200,"v":1},{"d":"2014-04-30","o":112000,"h":112980,"l":110418,"c":111132,"v":3},{"d":"2014-05-01","o":111160,"h":112420,"l":108080,"c":112280,"v":3},{"d":"2014-05-02","o":112140,"h":122374,"l":112140,"c":122122,"v":0},{"d":"2014-05-05","o":119280,"h":124376,"l":110740,"c":110740,"v":5},{"d":"2014-05-06","o":110600,"h":121380,"l":108360,"c":121100,"v":2},{"d":"2014-05-07","o":122640,"h":122640,"l":115626,"c":121534,"v":1},{"d":"2014-05-08","o":119000,"h":121660,"l":117600,"c":117600,"v":2},{"d":"2014-05-09","o":118860,"h":120232,"l":116130,"c":119714,"v":1},{"d":"2014-05-12","o":120120,"h":120120,"l":115780,"c":117474,"v":1},{"d":"2014-05-13","o":117600,"h":121100,"l":117600,"c":119210,"v":3},{"d":"2014-05-14","o":119000,"h":121940,"l":118244,"c":121800,"v":2},{"d":"2014-05-15","o":121800,"h":122500,"l":120204,"c":121086,"v":2},{"d":"2014-05-16","o":121086,"h":121086,"l":121086,"c":121086,"v":0},{"d":"2014-05-19","o":121086,"h":121086,"l":121086,"c":121086,"v":0},{"d":"2014-05-20","o":110838,"h":117824,"l":105840,"c":116788,"v":7},{"d":"2014-05-21","o":118664,"h":118664,"l":112462,"c":116760,"v":1},{"d":"2014-05-22","o":115500,"h":116200,"l":111860,"c":114800,"v":2},{"d":"2014-05-23","o":118258,"h":118258,"l":115780,"c":115780,"v":1},{"d":"2014-05-27","o":116900,"h":120050,"l":116032,"c":117936,"v":4},{"d":"2014-05-28","o":118440,"h":121030,"l":116620,"c":121030,"v":1},{"d":"2014-05-29","o":122080,"h":122080,"l":118300,"c":119140,"v":1},{"d":"2014-05-30","o":120260,"h":120260,"l":117418,"c":117600,"v":2},{"d":"2014-06-02","o":120400,"h":120400,"l":115500,"c":115500,"v":1},{"d":"2014-06-03","o":115276,"h":116396,"l":112084,"c":113512,"v":2},{"d":"2014-06-04","o":114660,"h":114660,"l":109410,"c":112280,"v":2},{"d":"2014-06-05","o":111860,"h":113400,"l":111860,"c":113400,"v":1},{"d":"2014-06-06","o":115360,"h":116620,"l":115178,"c":116620,"v":0},{"d":"2014-06-09","o":116480,"h":116816,"l":113260,"c":115178,"v":3},{"d":"2014-06-10","o":113610,"h":116900,"l":113610,"c":114660,"v":3},{"d":"2014-06-11","o":115388,"h":116956,"l":115388,"c":116956,"v":3},{"d":"2014-06-12","o":116522,"h":117488,"l":114842,"c":115080,"v":1},{"d":"2014-06-13","o":114716,"h":114716,"l":110880,"c":113260,"v":1},{"d":"2014-06-16","o":113260,"h":113820,"l":111440,"c":111860,"v":1},{"d":"2014-06-17","o":109900,"h":109998,"l":107520,"c":109998,"v":1},{"d":"2014-06-18","o":108640,"h":108920,"l":104776,"c":107380,"v":1},{"d":"2014-06-19","o":107198,"h":108080,"l":98000,"c":108080,"v":4},{"d":"2014-06-20","o":108080,"h":110390,"l":106540,"c":109480,"v":1},{"d":"2014-06-23","o":109340,"h":115500,"l":109200,"c":115500,"v":1},{"d":"2014-06-24","o":116088,"h":116102,"l":113260,"c":115080,"v":1},{"d":"2014-06-25","o":114940,"h":117502,"l":112546,"c":117502,"v":2},{"d":"2014-06-26","o":118160,"h":121772,"l":117460,"c":121772,"v":2},{"d":"2014-06-27","o":121352,"h":127260,"l":121352,"c":126700,"v":1},{"d":"2014-06-30","o":129500,"h":147000,"l":129500,"c":143220,"v":2},{"d":"2014-07-01","o":143220,"h":160440,"l":143220,"c":156800,"v":1},{"d":"2014-07-02","o":145628,"h":147196,"l":141120,"c":145908,"v":1},{"d":"2014-07-03","o":146146,"h":146146,"l":139902,"c":143500,"v":1},{"d":"2014-07-07","o":144704,"h":144704,"l":135912,"c":138572,"v":0},{"d":"2014-07-08","o":140000,"h":154000,"l":129500,"c":140000,"v":3},{"d":"2014-07-09","o":140000,"h":140000,"l":130620,"c":136920,"v":4},{"d":"2014-07-10","o":131740,"h":135464,"l":129080,"c":130900,"v":2},{"d":"2014-07-11","o":129640,"h":130340,"l":105000,"c":128520,"v":4},{"d":"2014-07-14","o":129780,"h":129780,"l":120400,"c":120568,"v":2},{"d":"2014-07-15","o":120400,"h":120400,"l":112280,"c":116900,"v":2},{"d":"2014-07-16","o":118384,"h":123340,"l":116900,"c":123200,"v":2},{"d":"2014-07-17","o":123900,"h":127400,"l":123900,"c":124796,"v":1},{"d":"2014-07-18","o":127120,"h":132300,"l":123200,"c":125860,"v":1},{"d":"2014-07-21","o":126700,"h":129780,"l":123480,"c":125020,"v":2},{"d":"2014-07-22","o":126560,"h":126560,"l":118986,"c":119000,"v":2},{"d":"2014-07-23","o":120400,"h":120400,"l":112420,"c":114520,"v":3},{"d":"2014-07-24","o":113400,"h":118160,"l":107800,"c":109340,"v":8},{"d":"2014-07-25","o":109200,"h":110460,"l":99680,"c":102340,"v":11},{"d":"2014-07-28","o":107800,"h":108542,"l":102340,"c":102760,"v":2},{"d":"2014-07-29","o":101500,"h":103180,"l":96460,"c":98000,"v":6},{"d":"2014-07-30","o":98000,"h":98000,"l":93800,"c":96040,"v":3},{"d":"2014-07-31","o":92260,"h":104580,"l":87640,"c":90286,"v":4},{"d":"2014-08-01","o":91560,"h":94220,"l":84140,"c":94080,"v":6},{"d":"2014-08-04","o":94220,"h":111020,"l":94220,"c":104440,"v":11},{"d":"2014-08-05","o":111300,"h":111300,"l":98560,"c":102900,"v":4},{"d":"2014-08-06","o":99680,"h":99960,"l":88760,"c":88760,"v":4},{"d":"2014-08-07","o":91840,"h":97160,"l":87500,"c":89040,"v":7},{"d":"2014-08-08","o":91280,"h":96320,"l":90440,"c":91700,"v":2},{"d":"2014-08-11","o":92400,"h":98000,"l":91700,"c":92680,"v":3},{"d":"2014-08-12","o":92680,"h":94500,"l":91700,"c":93380,"v":2},{"d":"2014-08-13","o":91140,"h":93100,"l":88480,"c":88620,"v":1},{"d":"2014-08-14","o":88662,"h":89180,"l":86100,"c":86100,"v":4},{"d":"2014-08-15","o":85540,"h":87220,"l":85400,"c":86562,"v":1},{"d":"2014-08-18","o":86240,"h":97720,"l":86240,"c":94346,"v":4},{"d":"2014-08-19","o":93800,"h":108220,"l":93800,"c":94920,"v":8},{"d":"2014-08-20","o":97300,"h":100800,"l":97034,"c":98504,"v":4},{"d":"2014-08-21","o":99820,"h":100380,"l":98700,"c":99330,"v":2},{"d":"2014-08-22","o":99400,"h":104160,"l":98000,"c":102480,"v":3},{"d":"2014-08-25","o":106120,"h":107100,"l":101500,"c":105980,"v":3},{"d":"2014-08-26","o":105980,"h":105980,"l":100800,"c":102200,"v":3},{"d":"2014-08-27","o":102900,"h":105000,"l":98000,"c":98280,"v":6},{"d":"2014-08-28","o":98000,"h":100100,"l":96880,"c":97720,"v":2},{"d":"2014-08-29","o":98000,"h":99260,"l":92540,"c":98140,"v":2},{"d":"2014-09-02","o":98700,"h":98700,"l":93520,"c":96320,"v":3},{"d":"2014-09-03","o":96320,"h":98840,"l":96320,"c":96460,"v":1},{"d":"2014-09-04","o":98140,"h":98280,"l":94220,"c":96320,"v":1},{"d":"2014-09-05","o":94360,"h":96306,"l":92400,"c":93520,"v":3},{"d":"2014-09-08","o":93520,"h":94780,"l":91000,"c":91700,"v":2},{"d":"2014-09-09","o":91700,"h":94360,"l":91420,"c":92260,"v":3},{"d":"2014-09-10","o":95060,"h":99400,"l":92596,"c":92680,"v":2},{"d":"2014-09-11","o":92960,"h":93660,"l":89040,"c":89180,"v":5},{"d":"2014-09-12","o":89180,"h":96180,"l":89040,"c":93940,"v":4},{"d":"2014-09-15","o":95200,"h":95900,"l":91700,"c":94360,"v":2},{"d":"2014-09-16","o":92680,"h":94500,"l":91392,"c":92680,"v":4},{"d":"2014-09-17","o":92260,"h":100380,"l":92260,"c":98000,"v":5},{"d":"2014-09-18","o":96600,"h":98700,"l":92960,"c":97860,"v":5},{"d":"2014-09-19","o":99400,"h":103040,"l":96600,"c":98700,"v":2},{"d":"2014-09-22","o":100240,"h":100240,"l":96600,"c":97300,"v":4},{"d":"2014-09-23","o":97300,"h":101500,"l":95760,"c":100100,"v":4},{"d":"2014-09-24","o":98000,"h":101360,"l":97720,"c":101360,"v":3},{"d":"2014-09-25","o":98700,"h":101990,"l":96180,"c":96180,"v":4},{"d":"2014-09-26","o":96600,"h":96600,"l":92260,"c":95830,"v":4},{"d":"2014-09-29","o":95200,"h":95900,"l":93100,"c":95900,"v":3},{"d":"2014-09-30","o":93380,"h":95480,"l":93380,"c":95270,"v":1},{"d":"2014-10-01","o":94360,"h":94360,"l":89040,"c":89740,"v":4},{"d":"2014-10-02","o":90580,"h":100660,"l":85680,"c":100240,"v":14},{"d":"2014-10-03","o":98840,"h":99820,"l":91840,"c":92988,"v":5},{"d":"2014-10-06","o":93100,"h":95900,"l":91420,"c":91420,"v":1},{"d":"2014-10-07","o":90566,"h":92400,"l":89740,"c":91686,"v":2},{"d":"2014-10-08","o":89320,"h":91000,"l":85680,"c":89460,"v":3},{"d":"2014-10-09","o":88340,"h":88340,"l":77420,"c":81480,"v":8},{"d":"2014-10-10","o":78400,"h":82740,"l":73906,"c":79800,"v":6},{"d":"2014-10-13","o":77280,"h":87220,"l":76440,"c":80514,"v":1},{"d":"2014-10-14","o":81200,"h":81200,"l":73514,"c":75320,"v":3},{"d":"2014-10-15","o":75600,"h":75880,"l":68180,"c":74760,"v":7},{"d":"2014-10-16","o":73780,"h":74620,"l":68600,"c":74340,"v":3},{"d":"2014-10-17","o":74900,"h":77000,"l":74900,"c":75600,"v":2},{"d":"2014-10-20","o":76580,"h":79660,"l":73360,"c":79380,"v":2},{"d":"2014-10-21","o":79940,"h":80346,"l":77000,"c":79520,"v":1},{"d":"2014-10-22","o":77700,"h":78862,"l":74900,"c":78400,"v":2},{"d":"2014-10-23","o":79660,"h":79660,"l":75880,"c":75880,"v":2},{"d":"2014-10-24","o":76720,"h":77980,"l":71680,"c":76160,"v":5},{"d":"2014-10-27","o":74914,"h":78680,"l":72800,"c":78680,"v":2},{"d":"2014-10-28","o":83020,"h":83020,"l":74480,"c":75320,"v":4},{"d":"2014-10-29","o":77000,"h":77000,"l":74480,"c":75446,"v":1},{"d":"2014-10-30","o":76440,"h":79380,"l":74774,"c":79380,"v":3},{"d":"2014-10-31","o":79240,"h":80220,"l":75320,"c":79240,"v":2},{"d":"2014-11-03","o":79800,"h":80640,"l":77560,"c":79100,"v":1},{"d":"2014-11-04","o":77000,"h":89726,"l":77000,"c":89460,"v":4},{"d":"2014-11-05","o":88886,"h":104020,"l":87780,"c":102620,"v":6},{"d":"2014-11-06","o":99680,"h":114800,"l":99680,"c":114660,"v":11},{"d":"2014-11-07","o":114100,"h":122500,"l":110040,"c":119840,"v":6},{"d":"2014-11-10","o":115500,"h":122360,"l":115500,"c":119420,"v":4},{"d":"2014-11-11","o":121800,"h":124278,"l":119420,"c":122500,"v":5},{"d":"2014-11-12","o":124600,"h":125300,"l":119980,"c":125300,"v":2},{"d":"2014-11-13","o":125160,"h":133560,"l":125160,"c":132986,"v":12},{"d":"2014-11-14","o":133000,"h":133000,"l":121100,"c":128100,"v":13},{"d":"2014-11-17","o":133000,"h":133000,"l":116760,"c":127400,"v":1},{"d":"2014-11-18","o":128100,"h":133000,"l":124040,"c":128800,"v":5},{"d":"2014-11-19","o":125580,"h":129500,"l":113540,"c":117460,"v":6},{"d":"2014-11-20","o":121520,"h":121520,"l":103600,"c":111720,"v":7},{"d":"2014-11-21","o":114940,"h":117180,"l":109060,"c":114520,"v":4},{"d":"2014-11-24","o":114660,"h":114660,"l":109116,"c":111300,"v":1},{"d":"2014-11-25","o":110740,"h":110740,"l":105420,"c":107660,"v":2},{"d":"2014-11-26","o":107660,"h":112406,"l":105560,"c":112280,"v":2},{"d":"2014-11-28","o":111860,"h":111860,"l":106400,"c":109900,"v":1},{"d":"2014-12-01","o":107100,"h":109760,"l":104440,"c":107940,"v":4},{"d":"2014-12-02","o":108500,"h":111860,"l":105000,"c":105700,"v":4},{"d":"2014-12-03","o":103600,"h":109480,"l":102900,"c":102900,"v":4},{"d":"2014-12-04","o":103180,"h":103530,"l":96460,"c":99820,"v":8},{"d":"2014-12-05","o":98868,"h":100226,"l":89600,"c":89600,"v":8},{"d":"2014-12-08","o":93240,"h":93380,"l":84000,"c":84980,"v":6},{"d":"2014-12-09","o":97440,"h":97440,"l":84980,"c":86240,"v":6},{"d":"2014-12-10","o":85540,"h":87360,"l":80220,"c":82740,"v":10},{"d":"2014-12-11","o":82880,"h":89600,"l":80360,"c":83300,"v":7},{"d":"2014-12-12","o":82740,"h":89740,"l":82740,"c":85960,"v":6},{"d":"2014-12-15","o":85960,"h":86940,"l":73640,"c":77112,"v":9},{"d":"2014-12-16","o":77140,"h":80290,"l":72380,"c":75054,"v":9},{"d":"2014-12-17","o":74200,"h":84000,"l":73514,"c":79240,"v":7},{"d":"2014-12-18","o":78400,"h":80500,"l":72940,"c":72940,"v":5},{"d":"2014-12-19","o":72940,"h":77000,"l":72940,"c":74900,"v":6},{"d":"2014-12-22","o":84000,"h":85400,"l":73920,"c":78540,"v":20},{"d":"2014-12-23","o":81200,"h":82460,"l":76720,"c":78820,"v":6},{"d":"2014-12-24","o":78400,"h":84280,"l":77000,"c":83860,"v":3},{"d":"2014-12-26","o":86800,"h":86800,"l":78120,"c":84000,"v":8},{"d":"2014-12-29","o":84000,"h":87920,"l":83300,"c":86380,"v":7},{"d":"2014-12-30","o":86800,"h":86800,"l":81900,"c":84000,"v":7},{"d":"2014-12-31","o":83860,"h":83860,"l":73500,"c":73500,"v":13},{"d":"2015-01-02","o":74200,"h":80080,"l":74200,"c":75880,"v":6},{"d":"2015-01-05","o":77000,"h":79240,"l":74060,"c":74900,"v":5},{"d":"2015-01-06","o":77420,"h":77420,"l":73920,"c":74200,"v":8},{"d":"2015-01-07","o":74480,"h":75838,"l":74340,"c":75740,"v":4},{"d":"2015-01-08","o":75880,"h":84000,"l":74480,"c":84000,"v":8},{"d":"2015-01-09","o":84000,"h":84000,"l":78680,"c":81060,"v":6},{"d":"2015-01-12","o":81060,"h":81060,"l":77840,"c":78680,"v":3},{"d":"2015-01-13","o":78680,"h":78680,"l":70000,"c":71400,"v":16},{"d":"2015-01-14","o":71680,"h":71960,"l":65660,"c":69020,"v":4},{"d":"2015-01-15","o":69860,"h":71540,"l":63420,"c":67200,"v":12},{"d":"2015-01-16","o":66640,"h":69860,"l":63000,"c":67200,"v":12},{"d":"2015-01-20","o":69300,"h":69300,"l":57470,"c":60900,"v":13},{"d":"2015-01-21","o":61040,"h":63560,"l":54460,"c":60620,"v":26},{"d":"2015-01-22","o":66500,"h":67620,"l":57260,"c":62720,"v":8},{"d":"2015-01-23","o":67480,"h":67480,"l":57820,"c":57820,"v":7},{"d":"2015-01-26","o":58100,"h":62860,"l":58100,"c":60620,"v":13},{"d":"2015-01-27","o":60760,"h":60760,"l":56700,"c":56840,"v":16},{"d":"2015-01-28","o":57400,"h":57400,"l":53200,"c":56700,"v":24},{"d":"2015-01-29","o":56280,"h":56700,"l":53480,"c":55860,"v":6},{"d":"2015-01-30","o":54460,"h":55580,"l":50386,"c":53200,"v":9},{"d":"2015-02-02","o":51380,"h":52640,"l":49700,"c":50680,"v":20},{"d":"2015-02-03","o":51100,"h":51940,"l":49140,"c":50820,"v":13},{"d":"2015-02-04","o":51240,"h":58100,"l":51240,"c":57400,"v":23},{"d":"2015-02-05","o":58800,"h":63000,"l":56000,"c":57680,"v":16},{"d":"2015-02-06","o":58100,"h":58100,"l":54894,"c":56588,"v":18},{"d":"2015-02-09","o":58800,"h":58800,"l":52640,"c":53340,"v":16},{"d":"2015-02-10","o":52080,"h":53200,"l":50400,"c":51240,"v":8},{"d":"2015-02-11","o":50540,"h":52080,"l":47740,"c":50540,"v":12},{"d":"2015-02-12","o":49700,"h":53200,"l":48440,"c":48580,"v":10},{"d":"2015-02-13","o":48860,"h":49980,"l":46900,"c":49280,"v":11},{"d":"2015-02-17","o":53060,"h":60060,"l":51940,"c":58240,"v":58},{"d":"2015-02-18","o":58800,"h":67900,"l":58240,"c":65100,"v":44},{"d":"2015-02-19","o":65800,"h":66500,"l":56280,"c":57260,"v":23},{"d":"2015-02-20","o":57120,"h":61460,"l":56420,"c":60340,"v":10},{"d":"2015-02-23","o":62860,"h":68320,"l":62020,"c":65240,"v":23},{"d":"2015-02-24","o":65100,"h":66220,"l":62300,"c":65240,"v":15},{"d":"2015-02-25","o":66080,"h":66080,"l":60648,"c":62160,"v":17},{"d":"2015-02-26","o":60760,"h":62860,"l":59500,"c":59500,"v":13},{"d":"2015-02-27","o":59220,"h":63406,"l":59080,"c":63140,"v":5},{"d":"2015-03-02","o":63700,"h":73080,"l":63700,"c":72240,"v":26},{"d":"2015-03-03","o":79800,"h":85960,"l":74340,"c":85120,"v":38},{"d":"2015-03-04","o":88200,"h":91560,"l":77700,"c":88760,"v":32},{"d":"2015-03-05","o":89600,"h":92400,"l":85400,"c":91700,"v":20},{"d":"2015-03-06","o":91840,"h":102200,"l":90496,"c":98000,"v":57},{"d":"2015-03-09","o":100100,"h":104860,"l":98000,"c":99820,"v":45},{"d":"2015-03-10","o":98000,"h":99400,"l":84280,"c":85400,"v":39},{"d":"2015-03-11","o":84420,"h":84420,"l":73080,"c":73780,"v":25},{"d":"2015-03-12","o":73360,"h":81060,"l":72282,"c":80500,"v":21},{"d":"2015-03-13","o":78400,"h":80500,"l":75600,"c":77560,"v":11},{"d":"2015-03-16","o":77560,"h":77560,"l":66220,"c":68740,"v":30},{"d":"2015-03-17","o":68600,"h":75320,"l":68460,"c":74340,"v":16},{"d":"2015-03-18","o":73360,"h":76160,"l":69160,"c":70980,"v":18},{"d":"2015-03-19","o":69300,"h":71624,"l":67200,"c":68040,"v":22},{"d":"2015-03-20","o":68180,"h":68600,"l":63000,"c":63840,"v":19},{"d":"2015-03-23","o":65240,"h":70000,"l":61740,"c":68880,"v":22},{"d":"2015-03-24","o":72100,"h":74900,"l":69020,"c":69860,"v":26},{"d":"2015-03-25","o":69860,"h":69930,"l":63840,"c":64820,"v":13},{"d":"2015-03-26","o":64120,"h":64400,"l":60200,"c":61880,"v":21},{"d":"2015-03-27","o":62860,"h":65800,"l":57400,"c":62440,"v":22},{"d":"2015-03-30","o":62300,"h":63280,"l":59080,"c":61180,"v":28},{"d":"2015-03-31","o":58940,"h":59150,"l":49280,"c":51800,"v":52},{"d":"2015-04-01","o":52220,"h":52500,"l":49840,"c":49980,"v":37},{"d":"2015-04-02","o":50260,"h":53620,"l":48300,"c":53620,"v":15},{"d":"2015-04-06","o":53620,"h":53900,"l":50680,"c":53060,"v":10},{"d":"2015-04-07","o":54600,"h":54600,"l":51520,"c":52150,"v":10},{"d":"2015-04-08","o":51800,"h":52780,"l":50540,"c":50820,"v":8},{"d":"2015-04-09","o":51240,"h":51646,"l":47740,"c":49420,"v":17},{"d":"2015-04-10","o":50540,"h":50540,"l":48020,"c":49700,"v":9},{"d":"2015-04-13","o":50120,"h":50386,"l":48580,"c":49000,"v":6},{"d":"2015-04-14","o":49000,"h":49980,"l":47880,"c":49560,"v":11},{"d":"2015-04-15","o":49280,"h":49840,"l":46900,"c":47460,"v":10},{"d":"2015-04-16","o":47880,"h":48720,"l":41720,"c":48160,"v":66},{"d":"2015-04-17","o":48300,"h":51520,"l":46900,"c":47712,"v":32},{"d":"2015-04-20","o":48440,"h":51240,"l":48020,"c":50260,"v":21},{"d":"2015-04-21","o":50120,"h":51240,"l":48300,"c":48860,"v":10},{"d":"2015-04-22","o":48860,"h":48860,"l":45640,"c":46620,"v":16},{"d":"2015-04-23","o":46620,"h":64400,"l":43540,"c":59780,"v":181},{"d":"2015-04-24","o":63700,"h":65800,"l":54600,"c":57120,"v":125},{"d":"2015-04-27","o":56560,"h":57540,"l":49700,"c":50960,"v":44},{"d":"2015-04-28","o":51940,"h":52780,"l":47040,"c":49420,"v":43},{"d":"2015-04-29","o":49560,"h":49560,"l":45640,"c":47264,"v":32},{"d":"2015-04-30","o":47180,"h":48860,"l":43960,"c":43960,"v":50},{"d":"2015-05-01","o":44380,"h":48300,"l":43540,"c":46480,"v":45},{"d":"2015-05-04","o":46620,"h":47740,"l":44800,"c":47180,"v":18},{"d":"2015-05-05","o":46340,"h":48020,"l":45500,"c":47460,"v":12},{"d":"2015-05-06","o":46340,"h":51240,"l":46340,"c":49700,"v":18},{"d":"2015-05-07","o":50680,"h":51240,"l":47600,"c":49980,"v":11},{"d":"2015-05-08","o":51100,"h":51100,"l":49000,"c":49840,"v":12},{"d":"2015-05-11","o":50540,"h":51800,"l":47740,"c":49840,"v":24},{"d":"2015-05-12","o":50120,"h":54180,"l":48020,"c":50120,"v":53},{"d":"2015-05-13","o":51100,"h":57680,"l":49000,"c":52080,"v":172},{"d":"2015-05-14","o":46340,"h":50400,"l":46340,"c":49420,"v":43},{"d":"2015-05-15","o":49700,"h":54180,"l":49140,"c":53760,"v":22},{"d":"2015-05-18","o":56980,"h":62300,"l":54600,"c":59080,"v":48},{"d":"2015-05-19","o":59640,"h":61460,"l":56700,"c":58800,"v":27},{"d":"2015-05-20","o":58800,"h":64260,"l":54320,"c":56840,"v":70},{"d":"2015-05-21","o":59080,"h":60900,"l":56980,"c":58520,"v":24},{"d":"2015-05-22","o":58800,"h":59360,"l":56140,"c":58520,"v":14},{"d":"2015-05-26","o":58380,"h":58800,"l":54740,"c":58660,"v":18},{"d":"2015-05-27","o":58660,"h":58660,"l":55300,"c":56168,"v":14},{"d":"2015-05-28","o":56000,"h":56000,"l":52640,"c":54740,"v":12},{"d":"2015-05-29","o":55020,"h":55020,"l":50400,"c":52220,"v":18},{"d":"2015-06-01","o":53200,"h":53200,"l":50918,"c":51240,"v":10},{"d":"2015-06-02","o":50680,"h":55020,"l":50330,"c":53200,"v":13},{"d":"2015-06-03","o":53200,"h":57120,"l":52360,"c":56420,"v":19},{"d":"2015-06-04","o":56700,"h":57400,"l":54600,"c":55580,"v":10},{"d":"2015-06-05","o":55720,"h":57400,"l":53900,"c":57260,"v":8},{"d":"2015-06-08","o":57400,"h":61880,"l":56980,"c":59780,"v":16},{"d":"2015-06-09","o":58800,"h":62720,"l":58240,"c":60760,"v":15},{"d":"2015-06-10","o":61460,"h":64260,"l":60200,"c":62720,"v":25},{"d":"2015-06-11","o":63420,"h":63840,"l":59080,"c":61320,"v":12},{"d":"2015-06-12","o":61880,"h":62300,"l":59500,"c":61740,"v":9},{"d":"2015-06-15","o":61460,"h":61460,"l":59220,"c":59780,"v":10},{"d":"2015-06-16","o":60480,"h":60522,"l":58100,"c":59360,"v":12},{"d":"2015-06-17","o":59360,"h":61320,"l":57540,"c":60760,"v":11},{"d":"2015-06-18","o":61040,"h":63000,"l":60200,"c":63000,"v":12},{"d":"2015-06-19","o":63000,"h":73080,"l":61740,"c":69160,"v":62},{"d":"2015-06-22","o":70000,"h":76440,"l":70000,"c":72380,"v":52},{"d":"2015-06-23","o":71400,"h":74060,"l":67340,"c":70980,"v":24},{"d":"2015-06-24","o":72520,"h":72520,"l":67340,"c":67620,"v":25},{"d":"2015-06-25","o":68600,"h":69860,"l":66220,"c":67760,"v":19},{"d":"2015-06-26","o":67340,"h":69020,"l":65100,"c":66500,"v":28},{"d":"2015-06-29","o":65240,"h":71960,"l":65240,"c":69440,"v":28},{"d":"2015-06-30","o":70280,"h":73500,"l":66486,"c":70980,"v":36},{"d":"2015-07-01","o":71820,"h":71820,"l":68180,"c":70420,"v":10},{"d":"2015-07-02","o":69440,"h":71120,"l":68740,"c":71120,"v":12},{"d":"2015-07-06","o":71120,"h":76300,"l":69300,"c":73640,"v":28},{"d":"2015-07-07","o":73220,"h":80220,"l":70840,"c":76860,"v":40},{"d":"2015-07-08","o":78120,"h":78120,"l":71540,"c":75040,"v":28},{"d":"2015-07-09","o":76720,"h":76860,"l":72380,"c":73500,"v":13},{"d":"2015-07-10","o":74200,"h":78960,"l":73780,"c":77560,"v":30},{"d":"2015-07-13","o":77700,"h":78960,"l":75600,"c":76720,"v":16},{"d":"2015-07-14","o":77140,"h":80220,"l":77000,"c":79940,"v":24},{"d":"2015-07-15","o":79660,"h":80220,"l":77000,"c":77700,"v":17},{"d":"2015-07-16","o":78120,"h":78400,"l":73500,"c":75600,"v":18},{"d":"2015-07-17","o":75880,"h":75880,"l":70980,"c":74620,"v":22},{"d":"2015-07-20","o":75600,"h":76160,"l":70560,"c":72520,"v":18},{"d":"2015-07-21","o":72100,"h":75600,"l":70000,"c":74900,"v":16},{"d":"2015-07-22","o":74900,"h":78680,"l":73500,"c":77280,"v":20},{"d":"2015-07-23","o":77700,"h":78722,"l":73780,"c":77000,"v":11},{"d":"2015-07-24","o":76300,"h":77000,"l":73780,"c":76580,"v":9},{"d":"2015-07-27","o":75600,"h":76370,"l":72800,"c":75600,"v":16},{"d":"2015-07-28","o":76300,"h":76300,"l":73080,"c":74760,"v":10},{"d":"2015-07-29","o":74200,"h":74200,"l":70420,"c":72940,"v":27},{"d":"2015-07-30","o":73080,"h":73500,"l":64400,"c":70420,"v":43},{"d":"2015-07-31","o":71120,"h":71400,"l":66360,"c":69300,"v":18},{"d":"2015-08-03","o":69440,"h":69440,"l":62300,"c":68040,"v":27},{"d":"2015-08-04","o":67760,"h":67900,"l":64120,"c":65520,"v":21},{"d":"2015-08-05","o":65100,"h":65100,"l":61040,"c":62720,"v":20},{"d":"2015-08-06","o":62300,"h":62300,"l":54642,"c":57680,"v":48},{"d":"2015-08-07","o":56840,"h":57540,"l":52990,"c":55300,"v":41},{"d":"2015-08-10","o":55720,"h":57960,"l":53480,"c":56280,"v":16},{"d":"2015-08-11","o":56000,"h":56420,"l":52500,"c":53340,"v":32},{"d":"2015-08-12","o":51660,"h":54600,"l":48300,"c":52920,"v":30},{"d":"2015-08-13","o":50960,"h":52080,"l":44800,"c":44940,"v":57},{"d":"2015-08-14","o":42000,"h":46060,"l":35700,"c":44940,"v":120},{"d":"2015-08-17","o":45500,"h":56980,"l":40880,"c":47740,"v":91},{"d":"2015-08-18","o":47600,"h":49700,"l":43400,"c":46340,"v":34},{"d":"2015-08-19","o":45920,"h":45920,"l":41300,"c":43680,"v":31},{"d":"2015-08-20","o":43120,"h":45500,"l":41580,"c":45080,"v":15},{"d":"2015-08-21","o":44800,"h":44940,"l":42420,"c":44520,"v":12},{"d":"2015-08-24","o":42000,"h":44380,"l":39900,"c":42420,"v":36},{"d":"2015-08-25","o":43680,"h":44380,"l":36540,"c":38500,"v":50},{"d":"2015-08-26","o":39200,"h":39200,"l":31080,"c":37940,"v":121},{"d":"2015-08-27","o":39340,"h":41580,"l":35854,"c":39620,"v":24},{"d":"2015-08-28","o":39340,"h":43960,"l":38500,"c":41580,"v":20},{"d":"2015-08-31","o":41860,"h":42980,"l":39620,"c":41300,"v":12},{"d":"2015-09-01","o":39760,"h":41020,"l":36400,"c":36736,"v":21},{"d":"2015-09-02","o":37380,"h":37520,"l":33740,"c":34986,"v":24},{"d":"2015-09-03","o":34720,"h":36400,"l":32480,"c":33040,"v":22},{"d":"2015-09-04","o":32760,"h":33460,"l":30380,"c":32060,"v":46},{"d":"2015-09-08","o":33180,"h":35770,"l":31360,"c":34580,"v":15},{"d":"2015-09-09","o":35140,"h":37240,"l":34160,"c":34720,"v":13},{"d":"2015-09-10","o":34860,"h":35700,"l":33180,"c":35700,"v":6},{"d":"2015-09-11","o":33740,"h":36400,"l":33740,"c":36260,"v":8},{"d":"2015-09-14","o":35700,"h":36260,"l":34580,"c":35700,"v":7},{"d":"2015-09-15","o":36120,"h":36120,"l":33600,"c":35000,"v":9},{"d":"2015-09-16","o":34580,"h":36680,"l":33740,"c":36540,"v":13},{"d":"2015-09-17","o":36400,"h":38696,"l":35980,"c":37520,"v":15},{"d":"2015-09-18","o":36400,"h":36540,"l":33740,"c":34580,"v":14},{"d":"2015-09-21","o":34580,"h":35140,"l":30450,"c":32620,"v":34},{"d":"2015-09-22","o":32760,"h":34300,"l":30800,"c":34160,"v":15},{"d":"2015-09-23","o":33740,"h":34720,"l":31500,"c":34440,"v":12},{"d":"2015-09-24","o":34580,"h":34580,"l":32060,"c":33600,"v":12},{"d":"2015-09-25","o":33740,"h":34300,"l":31500,"c":32480,"v":11},{"d":"2015-09-28","o":32060,"h":32060,"l":25900,"c":27860,"v":39},{"d":"2015-09-29","o":27580,"h":28980,"l":23240,"c":28840,"v":32},{"d":"2015-09-30","o":28700,"h":30100,"l":27440,"c":29540,"v":27},{"d":"2015-10-01","o":29260,"h":29400,"l":27300,"c":28700,"v":6},{"d":"2015-10-02","o":28700,"h":38500,"l":28000,"c":38080,"v":27},{"d":"2015-10-05","o":40600,"h":42980,"l":36540,"c":37660,"v":26},{"d":"2015-10-06","o":38080,"h":39200,"l":36554,"c":38500,"v":16},{"d":"2015-10-07","o":38360,"h":43680,"l":38360,"c":43680,"v":16},{"d":"2015-10-08","o":44800,"h":53200,"l":43960,"c":44940,"v":47},{"d":"2015-10-09","o":45080,"h":45178,"l":40600,"c":42700,"v":18},{"d":"2015-10-12","o":43120,"h":44100,"l":39340,"c":41860,"v":8},{"d":"2015-10-13","o":40040,"h":40684,"l":38080,"c":38920,"v":13},{"d":"2015-10-14","o":38500,"h":45500,"l":38500,"c":44240,"v":13},{"d":"2015-10-15","o":43680,"h":48160,"l":43680,"c":47040,"v":33},{"d":"2015-10-16","o":46760,"h":47208,"l":41580,"c":43260,"v":22},{"d":"2015-10-19","o":41720,"h":42700,"l":37800,"c":38220,"v":37},{"d":"2015-10-20","o":38500,"h":38500,"l":31220,"c":35000,"v":53},{"d":"2015-10-21","o":35280,"h":35280,"l":31360,"c":31780,"v":31},{"d":"2015-10-22","o":31780,"h":34160,"l":29820,"c":31920,"v":45},{"d":"2015-10-23","o":32620,"h":37800,"l":31080,"c":36960,"v":20},{"d":"2015-10-26","o":38220,"h":44240,"l":37940,"c":42000,"v":39},{"d":"2015-10-27","o":41020,"h":45360,"l":38360,"c":39060,"v":35},{"d":"2015-10-28","o":38920,"h":41300,"l":36540,"c":38640,"v":14},{"d":"2015-10-29","o":38640,"h":39900,"l":36400,"c":38360,"v":11},{"d":"2015-10-30","o":38220,"h":38220,"l":35840,"c":37100,"v":7},{"d":"2015-11-02","o":37100,"h":38920,"l":35000,"c":38220,"v":15},{"d":"2015-11-03","o":38500,"h":38500,"l":36680,"c":38500,"v":17},{"d":"2015-11-04","o":38500,"h":38500,"l":36400,"c":37240,"v":19},{"d":"2015-11-05","o":37240,"h":37660,"l":35840,"c":36400,"v":9},{"d":"2015-11-06","o":35980,"h":38360,"l":35700,"c":37380,"v":20},{"d":"2015-11-09","o":37100,"h":37100,"l":33600,"c":34580,"v":14},{"d":"2015-11-10","o":34300,"h":34860,"l":32340,"c":34580,"v":7},{"d":"2015-11-11","o":34440,"h":34580,"l":32340,"c":33740,"v":7},{"d":"2015-11-12","o":33040,"h":34720,"l":32340,"c":33600,"v":14},{"d":"2015-11-13","o":33180,"h":33600,"l":30520,"c":31220,"v":24},{"d":"2015-11-16","o":28840,"h":30800,"l":27300,"c":29540,"v":38},{"d":"2015-11-17","o":30520,"h":30660,"l":28000,"c":28700,"v":18},{"d":"2015-11-18","o":28560,"h":29680,"l":26600,"c":27300,"v":31},{"d":"2015-11-19","o":27300,"h":27300,"l":24808,"c":25900,"v":32},{"d":"2015-11-20","o":25760,"h":25900,"l":24920,"c":25340,"v":15},{"d":"2015-11-23","o":24920,"h":27300,"l":24640,"c":26460,"v":21},{"d":"2015-11-24","o":27160,"h":27160,"l":25200,"c":25620,"v":19},{"d":"2015-11-25","o":25200,"h":25900,"l":24500,"c":25340,"v":19},{"d":"2015-11-27","o":25200,"h":26320,"l":24640,"c":25060,"v":7},{"d":"2015-11-30","o":25060,"h":26180,"l":23520,"c":25340,"v":33},{"d":"2015-12-01","o":25620,"h":26180,"l":23660,"c":25620,"v":19},{"d":"2015-12-02","o":26040,"h":27160,"l":24220,"c":24780,"v":25},{"d":"2015-12-03","o":24780,"h":26460,"l":22120,"c":22960,"v":36},{"d":"2015-12-04","o":22820,"h":22820,"l":20300,"c":21140,"v":53},{"d":"2015-12-07","o":20440,"h":23940,"l":19180,"c":21840,"v":52},{"d":"2015-12-08","o":21700,"h":22008,"l":19740,"c":21280,"v":26},{"d":"2015-12-09","o":21140,"h":21140,"l":20300,"c":20580,"v":13},{"d":"2015-12-10","o":20300,"h":21952,"l":20160,"c":21000,"v":27},{"d":"2015-12-11","o":21000,"h":21574,"l":20300,"c":21420,"v":16},{"d":"2015-12-14","o":21280,"h":21280,"l":18900,"c":19110,"v":16},{"d":"2015-12-15","o":18900,"h":21700,"l":18900,"c":19880,"v":32},{"d":"2015-12-16","o":20440,"h":21420,"l":19040,"c":20720,"v":33},{"d":"2015-12-17","o":20440,"h":20860,"l":18200,"c":18620,"v":18},{"d":"2015-12-18","o":18340,"h":20860,"l":18200,"c":19600,"v":16},{"d":"2015-12-21","o":19600,"h":21840,"l":19600,"c":21700,"v":20},{"d":"2015-12-22","o":21140,"h":25732,"l":21000,"c":23800,"v":38},{"d":"2015-12-23","o":23800,"h":25200,"l":21140,"c":21560,"v":27},{"d":"2015-12-24","o":21840,"h":22120,"l":19460,"c":21924,"v":11},{"d":"2015-12-28","o":21280,"h":22960,"l":20930,"c":21560,"v":10},{"d":"2015-12-29","o":21560,"h":22680,"l":21420,"c":21840,"v":10},{"d":"2015-12-30","o":21700,"h":21700,"l":20300,"c":21420,"v":13},{"d":"2015-12-31","o":20580,"h":21280,"l":20580,"c":21210,"v":15},{"d":"2016-01-04","o":20020,"h":20300,"l":18340,"c":19040,"v":30},{"d":"2016-01-05","o":18760,"h":18900,"l":18200,"c":18480,"v":13},{"d":"2016-01-06","o":18200,"h":18340,"l":16940,"c":17220,"v":17},{"d":"2016-01-07","o":16940,"h":18200,"l":15540,"c":17220,"v":19},{"d":"2016-01-08","o":17220,"h":18060,"l":14280,"c":16226,"v":27},{"d":"2016-01-11","o":18760,"h":19600,"l":15960,"c":19180,"v":40},{"d":"2016-01-12","o":18900,"h":19320,"l":18200,"c":19040,"v":21},{"d":"2016-01-13","o":18900,"h":18900,"l":17500,"c":18200,"v":14},{"d":"2016-01-14","o":18200,"h":18200,"l":17500,"c":17500,"v":5},{"d":"2016-01-15","o":17080,"h":17080,"l":15190,"c":16100,"v":11},{"d":"2016-01-19","o":16240,"h":22400,"l":15540,"c":20440,"v":43},{"d":"2016-01-20","o":20440,"h":20580,"l":18200,"c":19530,"v":28},{"d":"2016-01-21","o":19600,"h":19600,"l":17360,"c":17360,"v":14},{"d":"2016-01-22","o":17640,"h":18900,"l":17500,"c":18200,"v":20},{"d":"2016-01-25","o":18200,"h":19180,"l":17360,"c":17500,"v":15},{"d":"2016-01-26","o":17500,"h":18760,"l":17220,"c":17780,"v":13},{"d":"2016-01-27","o":17920,"h":18732,"l":17500,"c":17500,"v":23},{"d":"2016-01-28","o":17780,"h":18060,"l":16660,"c":17360,"v":9},{"d":"2016-01-29","o":17080,"h":21140,"l":17080,"c":19600,"v":21},{"d":"2016-02-01","o":18900,"h":21560,"l":18900,"c":19670,"v":15},{"d":"2016-02-02","o":19320,"h":19600,"l":16800,"c":17780,"v":9},{"d":"2016-02-03","o":17920,"h":18200,"l":16254,"c":17640,"v":31},{"d":"2016-02-04","o":17500,"h":20944,"l":17500,"c":20860,"v":15},{"d":"2016-02-05","o":21000,"h":21840,"l":19740,"c":21490,"v":15},{"d":"2016-02-08","o":21560,"h":24500,"l":20160,"c":23800,"v":23},{"d":"2016-02-09","o":24500,"h":28000,"l":23100,"c":23520,"v":81},{"d":"2016-02-10","o":24640,"h":26460,"l":21560,"c":22400,"v":48},{"d":"2016-02-11","o":21140,"h":22120,"l":16520,"c":18340,"v":66},{"d":"2016-02-12","o":18760,"h":18802,"l":16660,"c":17920,"v":37},{"d":"2016-02-16","o":18060,"h":20580,"l":17920,"c":19740,"v":25},{"d":"2016-02-17","o":20440,"h":21840,"l":19740,"c":20580,"v":17},{"d":"2016-02-18","o":21000,"h":21000,"l":18900,"c":18900,"v":10},{"d":"2016-02-19","o":18340,"h":19740,"l":17780,"c":19040,"v":10},{"d":"2016-02-22","o":19600,"h":21980,"l":19600,"c":21420,"v":30},{"d":"2016-02-23","o":20580,"h":21000,"l":19600,"c":19880,"v":8},{"d":"2016-02-24","o":19600,"h":20580,"l":18200,"c":19740,"v":11},{"d":"2016-02-25","o":20090,"h":21000,"l":19320,"c":20580,"v":6},{"d":"2016-02-26","o":20720,"h":23660,"l":19600,"c":22680,"v":14},{"d":"2016-02-29","o":22820,"h":25760,"l":22680,"c":25760,"v":25},{"d":"2016-03-01","o":25900,"h":27860,"l":25480,"c":27580,"v":80},{"d":"2016-03-02","o":27580,"h":27580,"l":22820,"c":24080,"v":62},{"d":"2016-03-03","o":23660,"h":23660,"l":21700,"c":22680,"v":20},{"d":"2016-03-04","o":22820,"h":24220,"l":21280,"c":21700,"v":31},{"d":"2016-03-07","o":21560,"h":21980,"l":19320,"c":19320,"v":43},{"d":"2016-03-08","o":19460,"h":20720,"l":18200,"c":18480,"v":30},{"d":"2016-03-09","o":18480,"h":20720,"l":18480,"c":19740,"v":28},{"d":"2016-03-10","o":20160,"h":20300,"l":18802,"c":19600,"v":17},{"d":"2016-03-11","o":20020,"h":20300,"l":19180,"c":20020,"v":8},{"d":"2016-03-14","o":20160,"h":21644,"l":19180,"c":20160,"v":22},{"d":"2016-03-15","o":19740,"h":20020,"l":18620,"c":18760,"v":22},{"d":"2016-03-16","o":18900,"h":19320,"l":18340,"c":18620,"v":8},{"d":"2016-03-17","o":18900,"h":20300,"l":18634,"c":19460,"v":11},{"d":"2016-03-18","o":19740,"h":20440,"l":18900,"c":19460,"v":19},{"d":"2016-03-21","o":19600,"h":20300,"l":18620,"c":19460,"v":12},{"d":"2016-03-22","o":19460,"h":20300,"l":18900,"c":19740,"v":17},{"d":"2016-03-23","o":19600,"h":19950,"l":18620,"c":18620,"v":10},{"d":"2016-03-24","o":18620,"h":20300,"l":18620,"c":19894,"v":12},{"d":"2016-03-28","o":19600,"h":20020,"l":18480,"c":18620,"v":9},{"d":"2016-03-29","o":18480,"h":19180,"l":16240,"c":19040,"v":40},{"d":"2016-03-30","o":19600,"h":19852,"l":17500,"c":18060,"v":46},{"d":"2016-03-31","o":19600,"h":19600,"l":16240,"c":17360,"v":35},{"d":"2016-04-01","o":17500,"h":18060,"l":16800,"c":17178,"v":15},{"d":"2016-04-04","o":17220,"h":17220,"l":15260,"c":15540,"v":36},{"d":"2016-04-05","o":15400,"h":15680,"l":13720,"c":14700,"v":45},{"d":"2016-04-06","o":14700,"h":17920,"l":14700,"c":16940,"v":33},{"d":"2016-04-07","o":17780,"h":19180,"l":17668,"c":18760,"v":31},{"d":"2016-04-08","o":18900,"h":19320,"l":17500,"c":18480,"v":21},{"d":"2016-04-11","o":18200,"h":19320,"l":17640,"c":18200,"v":22},{"d":"2016-04-12","o":18200,"h":18200,"l":17220,"c":17500,"v":16},{"d":"2016-04-13","o":17220,"h":17878,"l":16240,"c":16660,"v":14},{"d":"2016-04-14","o":16660,"h":16800,"l":16240,"c":16660,"v":20},{"d":"2016-04-15","o":16800,"h":18480,"l":16380,"c":18060,"v":35},{"d":"2016-04-18","o":17500,"h":18480,"l":17500,"c":17780,"v":22},{"d":"2016-04-19","o":18060,"h":18060,"l":16800,"c":17360,"v":14},{"d":"2016-04-20","o":17500,"h":17500,"l":16100,"c":16492,"v":14},{"d":"2016-04-21","o":16800,"h":17388,"l":16100,"c":17080,"v":12},{"d":"2016-04-22","o":16660,"h":17080,"l":15820,"c":16660,"v":16},{"d":"2016-04-25","o":16520,"h":16940,"l":16240,"c":16380,"v":6},{"d":"2016-04-26","o":16520,"h":17500,"l":16520,"c":17360,"v":17},{"d":"2016-04-27","o":17500,"h":18060,"l":16800,"c":17920,"v":13},{"d":"2016-04-28","o":17360,"h":17920,"l":17360,"c":17500,"v":10},{"d":"2016-04-29","o":17640,"h":17640,"l":16100,"c":16100,"v":26},{"d":"2016-05-02","o":16240,"h":16800,"l":15960,"c":16520,"v":12},{"d":"2016-05-03","o":16380,"h":17360,"l":15960,"c":17220,"v":10},{"d":"2016-05-04","o":16660,"h":17220,"l":16100,"c":17220,"v":10},{"d":"2016-05-05","o":17080,"h":17080,"l":16240,"c":16240,"v":8},{"d":"2016-05-06","o":16240,"h":16800,"l":15960,"c":15960,"v":8},{"d":"2016-05-09","o":16100,"h":16660,"l":15400,"c":16100,"v":15},{"d":"2016-05-10","o":16240,"h":16520,"l":15540,"c":16520,"v":6},{"d":"2016-05-11","o":16100,"h":16660,"l":15680,"c":15960,"v":10},{"d":"2016-05-12","o":15820,"h":17080,"l":15820,"c":16660,"v":20},{"d":"2016-05-13","o":16660,"h":16800,"l":15400,"c":16520,"v":30},{"d":"2016-05-16","o":16380,"h":16940,"l":16240,"c":16800,"v":9},{"d":"2016-05-17","o":16800,"h":17080,"l":16660,"c":16940,"v":13},{"d":"2016-05-18","o":16940,"h":18620,"l":16800,"c":18200,"v":92},{"d":"2016-05-19","o":17780,"h":18480,"l":15680,"c":16240,"v":23},{"d":"2016-05-20","o":16100,"h":16100,"l":14280,"c":14280,"v":39},{"d":"2016-05-23","o":15540,"h":15820,"l":14560,"c":15400,"v":7},{"d":"2016-05-24","o":15540,"h":15820,"l":14700,"c":14840,"v":14},{"d":"2016-05-25","o":14980,"h":15680,"l":14840,"c":15540,"v":6},{"d":"2016-05-26","o":15540,"h":15820,"l":15120,"c":15176,"v":4},{"d":"2016-05-27","o":14980,"h":15400,"l":14000,"c":14700,"v":22},{"d":"2016-05-31","o":14700,"h":14700,"l":14084,"c":14280,"v":9},{"d":"2016-06-01","o":14000,"h":14980,"l":14000,"c":14700,"v":15},{"d":"2016-06-02","o":14840,"h":14980,"l":14000,"c":14420,"v":8},{"d":"2016-06-03","o":14140,"h":14700,"l":14000,"c":14000,"v":7},{"d":"2016-06-06","o":14000,"h":14560,"l":14000,"c":14140,"v":8},{"d":"2016-06-07","o":14560,"h":14840,"l":14420,"c":14728,"v":9},{"d":"2016-06-08","o":14840,"h":15260,"l":14560,"c":14980,"v":6},{"d":"2016-06-09","o":14560,"h":15540,"l":14560,"c":15400,"v":14},{"d":"2016-06-10","o":15260,"h":15316,"l":14700,"c":14840,"v":6},{"d":"2016-06-13","o":14700,"h":15120,"l":14700,"c":14770,"v":3},{"d":"2016-06-14","o":14980,"h":14980,"l":14280,"c":14700,"v":3},{"d":"2016-06-15","o":14980,"h":14980,"l":14000,"c":14560,"v":5},{"d":"2016-06-16","o":14140,"h":14700,"l":14140,"c":14280,"v":4},{"d":"2016-06-17","o":14280,"h":14560,"l":12600,"c":13020,"v":32},{"d":"2016-06-20","o":12740,"h":12740,"l":11060,"c":11760,"v":45},{"d":"2016-06-21","o":11760,"h":11760,"l":10780,"c":11200,"v":33},{"d":"2016-06-22","o":11200,"h":11410,"l":9282,"c":10220,"v":82},{"d":"2016-06-23","o":10780,"h":11480,"l":9800,"c":11340,"v":26},{"d":"2016-06-24","o":10500,"h":11060,"l":10500,"c":10850,"v":12},{"d":"2016-06-27","o":10640,"h":10780,"l":9450,"c":10052,"v":25},{"d":"2016-06-28","o":10220,"h":10780,"l":9912,"c":9912,"v":8},{"d":"2016-06-29","o":10080,"h":10654,"l":9800,"c":10430,"v":19},{"d":"2016-06-30","o":10654,"h":11480,"l":9800,"c":11200,"v":10},{"d":"2016-07-01","o":11200,"h":11620,"l":10668,"c":11200,"v":12},{"d":"2016-07-05","o":11340,"h":13020,"l":11340,"c":12180,"v":26},{"d":"2016-07-06","o":12460,"h":12796,"l":11340,"c":12040,"v":22},{"d":"2016-07-07","o":12180,"h":12180,"l":11200,"c":11634,"v":11},{"d":"2016-07-08","o":11480,"h":12460,"l":11200,"c":12040,"v":13},{"d":"2016-07-11","o":12040,"h":12740,"l":12040,"c":12740,"v":8},{"d":"2016-07-12","o":12740,"h":13300,"l":12600,"c":12600,"v":16},{"d":"2016-07-13","o":12236,"h":12292,"l":11480,"c":11900,"v":12},{"d":"2016-07-14","o":11760,"h":12250,"l":11200,"c":12180,"v":11},{"d":"2016-07-15","o":11816,"h":12180,"l":11816,"c":12040,"v":5},{"d":"2016-07-18","o":12180,"h":12460,"l":11760,"c":11900,"v":6},{"d":"2016-07-19","o":11480,"h":12460,"l":11480,"c":12040,"v":10},{"d":"2016-07-20","o":12460,"h":12460,"l":11900,"c":12180,"v":8},{"d":"2016-07-21","o":12180,"h":13020,"l":12180,"c":12880,"v":15},{"d":"2016-07-22","o":12740,"h":13006,"l":12110,"c":12320,"v":11},{"d":"2016-07-25","o":12180,"h":12460,"l":11634,"c":11900,"v":5},{"d":"2016-07-26","o":12180,"h":12418,"l":11410,"c":11410,"v":6},{"d":"2016-07-27","o":11480,"h":11858,"l":10640,"c":10780,"v":17},{"d":"2016-07-28","o":10500,"h":11200,"l":10500,"c":10780,"v":8},{"d":"2016-07-29","o":11158,"h":11760,"l":10220,"c":11480,"v":41},{"d":"2016-08-01","o":11480,"h":11900,"l":11060,"c":11480,"v":15},{"d":"2016-08-02","o":11060,"h":11760,"l":10360,"c":10640,"v":17},{"d":"2016-08-03","o":10500,"h":11760,"l":10360,"c":11396,"v":10},{"d":"2016-08-04","o":10822,"h":11620,"l":10514,"c":11620,"v":9},{"d":"2016-08-05","o":11620,"h":12670,"l":11480,"c":12670,"v":21},{"d":"2016-08-08","o":13020,"h":13020,"l":11900,"c":12698,"v":24},{"d":"2016-08-09","o":12880,"h":13020,"l":11760,"c":12124,"v":11},{"d":"2016-08-10","o":12320,"h":12740,"l":10360,"c":10808,"v":18},{"d":"2016-08-11","o":11480,"h":11578,"l":10780,"c":11452,"v":17},{"d":"2016-08-12","o":10500,"h":10780,"l":9100,"c":9800,"v":47},{"d":"2016-08-15","o":9940,"h":10500,"l":9380,"c":9380,"v":15},{"d":"2016-08-16","o":9940,"h":9940,"l":8694,"c":9254,"v":34},{"d":"2016-08-17","o":9660,"h":9660,"l":9240,"c":9520,"v":17},{"d":"2016-08-18","o":9520,"h":9800,"l":9380,"c":9800,"v":18},{"d":"2016-08-19","o":9660,"h":10500,"l":9520,"c":10500,"v":32},{"d":"2016-08-22","o":10500,"h":11060,"l":10220,"c":10640,"v":19},{"d":"2016-08-23","o":10500,"h":10780,"l":9800,"c":9982,"v":9},{"d":"2016-08-24","o":9520,"h":9800,"l":9100,"c":9660,"v":16},{"d":"2016-08-25","o":9240,"h":9520,"l":8820,"c":8960,"v":18},{"d":"2016-08-26","o":9240,"h":9240,"l":8680,"c":8876,"v":7},{"d":"2016-08-29","o":8750,"h":9660,"l":8750,"c":9534,"v":12},{"d":"2016-08-30","o":9660,"h":9660,"l":9030,"c":9212,"v":9},{"d":"2016-08-31","o":8960,"h":9212,"l":8680,"c":8820,"v":8},{"d":"2016-09-01","o":8694,"h":9450,"l":8540,"c":8820,"v":9},{"d":"2016-09-02","o":9100,"h":9100,"l":8540,"c":8820,"v":13},{"d":"2016-09-06","o":8890,"h":9436,"l":8540,"c":9254,"v":14},{"d":"2016-09-07","o":9100,"h":9380,"l":8148,"c":8540,"v":35},{"d":"2016-09-08","o":8260,"h":8680,"l":8246,"c":8512,"v":14},{"d":"2016-09-09","o":8820,"h":8820,"l":8120,"c":8820,"v":38},{"d":"2016-09-12","o":8820,"h":8820,"l":8050,"c":8372,"v":9},{"d":"2016-09-13","o":8120,"h":11760,"l":7924,"c":8820,"v":173},{"d":"2016-09-14","o":9576,"h":9968,"l":8540,"c":8792,"v":42},{"d":"2016-09-15","o":8820,"h":8820,"l":8120,"c":8680,"v":23},{"d":"2016-09-16","o":8680,"h":8932,"l":7980,"c":8400,"v":18},{"d":"2016-09-19","o":8582,"h":8652,"l":8050,"c":8120,"v":13},{"d":"2016-09-20","o":7980,"h":8400,"l":7000,"c":7672,"v":26},{"d":"2016-09-21","o":8400,"h":8400,"l":7182,"c":7420,"v":21},{"d":"2016-09-22","o":7280,"h":7420,"l":6300,"c":7000,"v":92},{"d":"2016-09-23","o":7000,"h":7000,"l":6272,"c":6314,"v":40},{"d":"2016-09-26","o":6020,"h":6552,"l":5628,"c":6510,"v":49},{"d":"2016-09-27","o":6160,"h":7630,"l":6160,"c":7000,"v":29},{"d":"2016-09-28","o":7420,"h":7420,"l":7000,"c":7140,"v":12},{"d":"2016-09-29","o":7560,"h":7560,"l":6440,"c":6860,"v":9},{"d":"2016-09-30","o":6440,"h":7000,"l":6440,"c":6594,"v":17},{"d":"2016-10-03","o":6440,"h":7700,"l":6300,"c":6860,"v":28},{"d":"2016-10-04","o":6468,"h":8120,"l":6468,"c":7980,"v":39},{"d":"2016-10-05","o":7700,"h":8120,"l":7560,"c":7756,"v":17},{"d":"2016-10-06","o":7560,"h":8120,"l":6860,"c":7434,"v":15},{"d":"2016-10-07","o":7014,"h":7644,"l":7000,"c":7280,"v":7},{"d":"2016-10-10","o":7700,"h":7700,"l":7000,"c":7238,"v":6},{"d":"2016-10-11","o":7014,"h":7546,"l":6328,"c":6482,"v":32},{"d":"2016-10-12","o":7140,"h":7140,"l":6328,"c":6860,"v":15},{"d":"2016-10-13","o":6468,"h":7700,"l":6426,"c":7588,"v":24},{"d":"2016-10-14","o":7700,"h":7700,"l":7000,"c":7560,"v":16},{"d":"2016-10-17","o":7700,"h":8120,"l":7490,"c":7490,"v":10},{"d":"2016-10-18","o":7042,"h":7714,"l":7042,"c":7420,"v":9},{"d":"2016-10-19","o":7378,"h":7560,"l":7140,"c":7280,"v":3},{"d":"2016-10-20","o":7000,"h":7560,"l":7000,"c":7000,"v":6},{"d":"2016-10-21","o":7000,"h":7560,"l":7000,"c":7420,"v":15},{"d":"2016-10-24","o":7560,"h":7840,"l":7042,"c":7700,"v":8},{"d":"2016-10-25","o":7406,"h":9394,"l":7406,"c":8512,"v":68},{"d":"2016-10-26","o":7840,"h":9380,"l":7700,"c":8680,"v":32},{"d":"2016-10-27","o":8960,"h":9520,"l":8820,"c":8820,"v":13},{"d":"2016-10-28","o":9030,"h":9240,"l":7504,"c":9212,"v":36},{"d":"2016-10-31","o":8960,"h":9184,"l":7560,"c":8120,"v":35},{"d":"2016-11-01","o":7560,"h":8106,"l":6860,"c":6986,"v":19},{"d":"2016-11-02","o":7000,"h":7000,"l":6230,"c":6580,"v":23},{"d":"2016-11-03","o":6314,"h":7000,"l":5880,"c":6174,"v":5},{"d":"2016-11-04","o":5880,"h":7000,"l":5880,"c":6426,"v":21},{"d":"2016-11-07","o":6440,"h":7840,"l":6440,"c":7840,"v":35},{"d":"2016-11-08","o":7280,"h":8330,"l":7154,"c":7840,"v":11},{"d":"2016-11-09","o":7280,"h":8960,"l":7280,"c":8260,"v":20},{"d":"2016-11-10","o":8680,"h":8680,"l":7700,"c":7980,"v":14},{"d":"2016-11-11","o":7700,"h":8820,"l":7700,"c":8540,"v":13},{"d":"2016-11-14","o":8540,"h":9940,"l":8400,"c":9408,"v":32},{"d":"2016-11-15","o":8960,"h":9240,"l":7700,"c":8274,"v":52},{"d":"2016-11-16","o":7840,"h":8400,"l":7700,"c":7952,"v":21},{"d":"2016-11-17","o":7924,"h":8260,"l":7140,"c":7420,"v":10},{"d":"2016-11-18","o":7980,"h":7980,"l":7406,"c":7686,"v":13},{"d":"2016-11-21","o":7980,"h":8960,"l":7280,"c":8120,"v":23},{"d":"2016-11-22","o":8260,"h":9758,"l":8260,"c":8680,"v":19},{"d":"2016-11-23","o":9100,"h":9100,"l":8260,"c":8680,"v":22},{"d":"2016-11-25","o":8680,"h":9940,"l":8400,"c":9800,"v":22},{"d":"2016-11-28","o":9800,"h":11480,"l":9800,"c":11396,"v":33},{"d":"2016-11-29","o":11340,"h":12278,"l":10654,"c":11760,"v":45},{"d":"2016-11-30","o":12460,"h":12880,"l":11200,"c":11200,"v":26},{"d":"2016-12-01","o":11200,"h":11900,"l":10374,"c":10920,"v":15},{"d":"2016-12-02","o":10794,"h":11060,"l":8330,"c":8330,"v":23},{"d":"2016-12-05","o":8330,"h":9660,"l":8260,"c":8400,"v":28},{"d":"2016-12-06","o":7840,"h":8540,"l":7700,"c":7714,"v":20},{"d":"2016-12-07","o":7854,"h":8260,"l":7700,"c":8022,"v":17},{"d":"2016-12-08","o":8400,"h":9800,"l":8064,"c":9240,"v":23},{"d":"2016-12-09","o":9240,"h":9240,"l":6930,"c":7000,"v":106},{"d":"2016-12-12","o":7000,"h":7700,"l":6860,"c":7140,"v":35},{"d":"2016-12-13","o":7140,"h":7224,"l":6384,"c":6706,"v":25},{"d":"2016-12-14","o":6720,"h":6720,"l":5334,"c":5600,"v":98},{"d":"2016-12-15","o":5600,"h":6160,"l":4508,"c":4620,"v":77},{"d":"2016-12-16","o":5040,"h":6160,"l":4872,"c":5054,"v":76},{"d":"2016-12-19","o":5180,"h":5880,"l":3234,"c":3640,"v":338},{"d":"2016-12-20","o":4060,"h":4060,"l":2520,"c":2800,"v":563},{"d":"2016-12-21","o":2940,"h":6160,"l":2800,"c":5040,"v":1939},{"d":"2016-12-22","o":5782,"h":5810,"l":4382,"c":4984,"v":956},{"d":"2016-12-23","o":5012,"h":5026,"l":4060,"c":4340,"v":267},{"d":"2016-12-27","o":4340,"h":4340,"l":3542,"c":3640,"v":182},{"d":"2016-12-28","o":3682,"h":4760,"l":3500,"c":4060,"v":478},{"d":"2016-12-29","o":4452,"h":5390,"l":4340,"c":4634,"v":613},{"d":"2016-12-30","o":4900,"h":4900,"l":4200,"c":4200,"v":219},{"d":"2017-01-03","o":4340,"h":4480,"l":3920,"c":4032,"v":164},{"d":"2017-01-04","o":4172,"h":4172,"l":3710,"c":3934,"v":122},{"d":"2017-01-05","o":3878,"h":4060,"l":3668,"c":3780,"v":73},{"d":"2017-01-06","o":4060,"h":5012,"l":3920,"c":4032,"v":572},{"d":"2017-01-09","o":4130,"h":4466,"l":3948,"c":4074,"v":174},{"d":"2017-01-10","o":4060,"h":4172,"l":3850,"c":4004,"v":91},{"d":"2017-01-11","o":4074,"h":4074,"l":3850,"c":4046,"v":53},{"d":"2017-01-12","o":4046,"h":4760,"l":3976,"c":4060,"v":260},{"d":"2017-01-13","o":4298,"h":4298,"l":4060,"c":4130,"v":63},{"d":"2017-01-17","o":4200,"h":4550,"l":3990,"c":4438,"v":135},{"d":"2017-01-18","o":4480,"h":4620,"l":4130,"c":4200,"v":86},{"d":"2017-01-19","o":6440,"h":7840,"l":5026,"c":5110,"v":1477},{"d":"2017-01-20","o":4900,"h":5320,"l":4620,"c":4858,"v":240},{"d":"2017-01-23","o":5110,"h":5110,"l":4368,"c":4592,"v":72},{"d":"2017-01-24","o":4368,"h":4620,"l":4340,"c":4606,"v":76},{"d":"2017-01-25","o":4690,"h":4760,"l":4494,"c":4746,"v":37},{"d":"2017-01-26","o":4760,"h":5460,"l":4648,"c":5054,"v":255},{"d":"2017-01-27","o":4998,"h":5040,"l":4648,"c":4900,"v":127},{"d":"2017-01-30","o":5292,"h":6020,"l":5040,"c":5180,"v":215},{"d":"2017-01-31","o":5460,"h":5460,"l":4340,"c":4508,"v":161},{"d":"2017-02-01","o":4760,"h":5040,"l":4620,"c":4886,"v":87},{"d":"2017-02-02","o":4620,"h":4760,"l":4508,"c":4732,"v":79},{"d":"2017-02-03","o":4550,"h":4760,"l":4480,"c":4536,"v":60},{"d":"2017-02-06","o":4480,"h":4760,"l":4130,"c":4340,"v":80},{"d":"2017-02-07","o":4200,"h":4340,"l":3920,"c":4340,"v":88},{"d":"2017-02-08","o":4340,"h":4340,"l":3934,"c":4018,"v":67},{"d":"2017-02-09","o":4018,"h":4340,"l":3654,"c":3948,"v":85},{"d":"2017-02-10","o":3794,"h":4200,"l":3794,"c":4046,"v":38},{"d":"2017-02-13","o":4480,"h":4480,"l":4060,"c":4200,"v":60},{"d":"2017-02-14","o":4326,"h":4340,"l":4074,"c":4200,"v":35},{"d":"2017-02-15","o":4270,"h":4340,"l":4200,"c":4200,"v":33},{"d":"2017-02-16","o":4312,"h":4480,"l":4270,"c":4424,"v":44},{"d":"2017-02-17","o":4592,"h":4606,"l":4270,"c":4340,"v":40},{"d":"2017-02-21","o":4340,"h":4620,"l":4270,"c":4550,"v":41},{"d":"2017-02-22","o":4620,"h":4620,"l":4452,"c":4480,"v":27},{"d":"2017-02-23","o":4634,"h":4886,"l":4480,"c":4536,"v":57},{"d":"2017-02-24","o":4438,"h":4830,"l":4284,"c":4480,"v":86},{"d":"2017-02-27","o":4704,"h":4718,"l":4480,"c":4522,"v":22},{"d":"2017-02-28","o":4550,"h":4620,"l":3948,"c":4172,"v":87},{"d":"2017-03-01","o":4200,"h":4480,"l":4060,"c":4326,"v":31},{"d":"2017-03-02","o":4158,"h":4340,"l":4060,"c":4074,"v":48},{"d":"2017-03-03","o":4088,"h":4186,"l":3976,"c":4144,"v":56},{"d":"2017-03-06","o":3976,"h":4130,"l":3850,"c":3990,"v":90},{"d":"2017-03-07","o":3920,"h":4060,"l":3850,"c":3948,"v":53},{"d":"2017-03-08","o":3920,"h":4032,"l":3906,"c":3934,"v":43},{"d":"2017-03-09","o":4018,"h":4018,"l":3906,"c":3920,"v":26},{"d":"2017-03-10","o":3878,"h":3990,"l":3878,"c":3920,"v":16},{"d":"2017-03-13","o":3990,"h":4004,"l":3892,"c":3990,"v":23},{"d":"2017-03-14","o":4032,"h":4340,"l":3934,"c":4158,"v":61},{"d":"2017-03-15","o":4298,"h":4732,"l":4088,"c":4102,"v":220},{"d":"2017-03-16","o":4340,"h":4410,"l":4158,"c":4172,"v":62},{"d":"2017-03-17","o":4200,"h":4522,"l":4200,"c":4368,"v":100},{"d":"2017-03-20","o":4480,"h":4620,"l":4144,"c":4200,"v":90},{"d":"2017-03-21","o":4396,"h":4396,"l":4060,"c":4186,"v":60},{"d":"2017-03-22","o":4340,"h":4340,"l":3920,"c":3920,"v":90},{"d":"2017-03-23","o":3948,"h":4270,"l":3948,"c":4060,"v":64},{"d":"2017-03-24","o":4172,"h":4186,"l":2814,"c":3108,"v":510},{"d":"2017-03-27","o":3220,"h":3290,"l":2828,"c":2996,"v":192},{"d":"2017-03-28","o":3136,"h":3220,"l":2940,"c":3052,"v":199},{"d":"2017-03-29","o":3220,"h":3486,"l":3052,"c":3094,"v":176},{"d":"2017-03-30","o":3640,"h":3920,"l":3220,"c":3444,"v":685},{"d":"2017-03-31","o":3556,"h":3570,"l":2968,"c":3024,"v":445},{"d":"2017-04-03","o":3206,"h":3220,"l":2954,"c":3038,"v":200},{"d":"2017-04-04","o":3052,"h":3206,"l":2828,"c":2870,"v":276},{"d":"2017-04-05","o":2828,"h":2884,"l":2548,"c":2674,"v":297},{"d":"2017-04-06","o":2660,"h":2856,"l":2590,"c":2800,"v":133},{"d":"2017-04-07","o":3080,"h":3080,"l":2800,"c":2926,"v":214},{"d":"2017-04-10","o":3080,"h":3150,"l":2940,"c":3010,"v":216},{"d":"2017-04-11","o":3080,"h":3080,"l":2884,"c":2912,"v":132},{"d":"2017-04-12","o":2800,"h":2940,"l":2786,"c":2842,"v":96},{"d":"2017-04-13","o":2800,"h":2870,"l":2688,"c":2800,"v":162},{"d":"2017-04-17","o":2800,"h":2870,"l":2730,"c":2772,"v":141},{"d":"2017-04-18","o":2800,"h":2800,"l":2674,"c":2716,"v":90},{"d":"2017-04-19","o":2758,"h":2758,"l":2618,"c":2660,"v":114},{"d":"2017-04-20","o":2800,"h":2800,"l":2590,"c":2730,"v":88},{"d":"2017-04-21","o":2730,"h":2772,"l":2674,"c":2702,"v":51},{"d":"2017-04-24","o":2800,"h":2800,"l":2604,"c":2660,"v":80},{"d":"2017-04-25","o":2618,"h":2702,"l":2240,"c":2520,"v":167},{"d":"2017-04-26","o":2562,"h":2590,"l":2268,"c":2562,"v":172},{"d":"2017-04-27","o":2604,"h":2730,"l":2450,"c":2688,"v":138},{"d":"2017-04-28","o":2730,"h":2730,"l":2520,"c":2604,"v":99},{"d":"2017-05-01","o":2604,"h":2604,"l":2394,"c":2506,"v":71},{"d":"2017-05-02","o":2604,"h":2604,"l":2436,"c":2562,"v":80},{"d":"2017-05-03","o":2548,"h":2590,"l":2450,"c":2520,"v":44},{"d":"2017-05-04","o":2618,"h":2912,"l":2520,"c":2576,"v":185},{"d":"2017-05-05","o":2534,"h":2590,"l":2450,"c":2534,"v":71},{"d":"2017-05-08","o":2520,"h":2534,"l":2450,"c":2464,"v":47},{"d":"2017-05-09","o":2520,"h":2800,"l":2450,"c":2590,"v":103},{"d":"2017-05-10","o":2590,"h":2800,"l":2534,"c":2702,"v":116},{"d":"2017-05-11","o":2758,"h":3360,"l":2660,"c":3206,"v":493},{"d":"2017-05-12","o":3500,"h":3920,"l":2548,"c":2842,"v":845},{"d":"2017-05-15","o":2898,"h":2912,"l":2520,"c":2534,"v":190},{"d":"2017-05-16","o":2534,"h":2646,"l":2366,"c":2450,"v":260},{"d":"2017-05-17","o":2492,"h":2492,"l":2268,"c":2310,"v":164},{"d":"2017-05-18","o":2380,"h":2590,"l":2310,"c":2464,"v":184},{"d":"2017-05-19","o":2520,"h":2800,"l":2422,"c":2422,"v":218},{"d":"2017-05-22","o":2646,"h":2646,"l":2450,"c":2492,"v":42},{"d":"2017-05-23","o":2450,"h":2492,"l":2380,"c":2408,"v":77},{"d":"2017-05-24","o":2450,"h":2450,"l":2352,"c":2408,"v":100},{"d":"2017-05-25","o":2380,"h":2436,"l":2352,"c":2422,"v":53},{"d":"2017-05-26","o":2464,"h":2464,"l":2030,"c":2100,"v":376},{"d":"2017-05-30","o":2310,"h":2310,"l":1876,"c":1904,"v":260},{"d":"2017-05-31","o":1722,"h":1904,"l":1554,"c":1736,"v":305},{"d":"2017-06-01","o":1624,"h":1750,"l":1540,"c":1568,"v":273},{"d":"2017-06-02","o":1750,"h":1750,"l":1582,"c":1708,"v":204},{"d":"2017-06-05","o":1792,"h":2100,"l":1638,"c":1890,"v":506},{"d":"2017-06-06","o":1946,"h":1946,"l":1722,"c":1736,"v":196},{"d":"2017-06-07","o":1806,"h":1890,"l":1722,"c":1778,"v":143},{"d":"2017-06-08","o":1792,"h":1792,"l":1638,"c":1722,"v":167},{"d":"2017-06-09","o":1736,"h":1862,"l":1638,"c":1722,"v":244},{"d":"2017-06-12","o":1722,"h":1778,"l":1652,"c":1722,"v":83},{"d":"2017-06-13","o":1764,"h":1806,"l":1722,"c":1722,"v":68},{"d":"2017-06-14","o":1960,"h":2030,"l":1750,"c":1820,"v":312},{"d":"2017-06-15","o":1806,"h":1862,"l":1694,"c":1806,"v":100},{"d":"2017-06-16","o":1862,"h":1862,"l":1750,"c":1820,"v":83},{"d":"2017-06-19","o":1820,"h":1820,"l":1750,"c":1764,"v":67},{"d":"2017-06-20","o":1750,"h":2464,"l":1708,"c":2128,"v":1284},{"d":"2017-06-21","o":2282,"h":2450,"l":2100,"c":2268,"v":679},{"d":"2017-06-22","o":2800,"h":4060,"l":2716,"c":3584,"v":4317},{"d":"2017-06-23","o":3500,"h":3528,"l":2310,"c":2394,"v":1614},{"d":"2017-06-26","o":2632,"h":3080,"l":2632,"c":2786,"v":991},{"d":"2017-06-27","o":2632,"h":2800,"l":2520,"c":2688,"v":617},{"d":"2017-06-28","o":3500,"h":4046,"l":2926,"c":3094,"v":1963},{"d":"2017-06-29","o":2898,"h":3080,"l":2590,"c":2870,"v":747},{"d":"2017-06-30","o":2800,"h":2800,"l":2660,"c":2702,"v":302},{"d":"2017-07-03","o":2688,"h":2702,"l":2590,"c":2660,"v":166},{"d":"2017-07-05","o":2786,"h":2786,"l":2380,"c":2520,"v":316},{"d":"2017-07-06","o":2520,"h":2520,"l":2170,"c":2352,"v":354},{"d":"2017-07-07","o":2380,"h":2380,"l":2212,"c":2240,"v":149},{"d":"2017-07-10","o":2212,"h":2282,"l":2100,"c":2198,"v":190},{"d":"2017-07-11","o":2310,"h":2310,"l":1820,"c":1834,"v":632},{"d":"2017-07-12","o":1820,"h":2069.2,"l":1366.4,"c":1663.2,"v":563},{"d":"2017-07-13","o":1724.8,"h":2940,"l":1568,"c":2749.6,"v":1764},{"d":"2017-07-14","o":2632,"h":3696,"l":2268,"c":2553.6,"v":8936},{"d":"2017-07-17","o":2492,"h":2492,"l":2189.6,"c":2200.8,"v":1071},{"d":"2017-07-18","o":2178.4,"h":2374.4,"l":2158.8,"c":2184,"v":595},{"d":"2017-07-19","o":2167.2,"h":2480.8,"l":2038.4,"c":2335.76,"v":557},{"d":"2017-07-20","o":2464,"h":2626.4,"l":2354.8,"c":2441.6,"v":574},{"d":"2017-07-21","o":2436,"h":3080,"l":2156,"c":2570.4,"v":1823},{"d":"2017-07-24","o":2408,"h":2576,"l":2195.2,"c":2447.2,"v":169},{"d":"2017-07-25","o":2430.4,"h":2547.44,"l":2408,"c":2436,"v":146},{"d":"2017-07-26","o":2430.4,"h":2648.8,"l":2430.4,"c":2609.6,"v":196},{"d":"2017-07-27","o":2665.6,"h":2850.4,"l":2492,"c":2598.4,"v":864},{"d":"2017-07-28","o":2576,"h":2940,"l":2576,"c":2803.36,"v":957},{"d":"2017-07-31","o":2800,"h":3074.4,"l":2699.2,"c":2856,"v":919},{"d":"2017-08-01","o":2833.6,"h":2968,"l":2744,"c":2968,"v":411},{"d":"2017-08-02","o":2973.6,"h":3001.6,"l":2682.4,"c":2844.8,"v":423},{"d":"2017-08-03","o":2816.8,"h":2839.2,"l":2688,"c":2800,"v":146},{"d":"2017-08-04","o":2839.2,"h":2839.2,"l":2682.4,"c":2716,"v":206},{"d":"2017-08-07","o":2716,"h":2923.2,"l":2688,"c":2923.2,"v":244},{"d":"2017-08-08","o":2900.8,"h":2923.2,"l":2693.6,"c":2693.6,"v":290},{"d":"2017-08-09","o":2800,"h":2800,"l":2652.16,"c":2721.6,"v":82},{"d":"2017-08-10","o":2721.6,"h":2732.8,"l":2329.6,"c":2632,"v":237},{"d":"2017-08-11","o":2800,"h":2800,"l":2391.2,"c":2424.8,"v":183},{"d":"2017-08-14","o":2480.8,"h":2632,"l":2357.6,"c":2475.2,"v":405},{"d":"2017-08-15","o":2587.2,"h":2604,"l":2212,"c":2245.6,"v":297},{"d":"2017-08-16","o":2256.8,"h":2413.6,"l":2133.6,"c":2167.2,"v":298},{"d":"2017-08-17","o":2167.2,"h":2206.4,"l":2083.2,"c":2139.2,"v":121},{"d":"2017-08-18","o":2139.2,"h":2139.2,"l":1876,"c":1988,"v":242},{"d":"2017-08-21","o":1993.6,"h":2069.2,"l":1993.6,"c":1999.2,"v":109},{"d":"2017-08-22","o":1993.6,"h":2212,"l":1988,"c":2184,"v":213},{"d":"2017-08-23","o":2217.6,"h":2217.6,"l":2128,"c":2130.8,"v":98},{"d":"2017-08-24","o":2094.4,"h":2228.8,"l":1993.6,"c":2228.8,"v":94},{"d":"2017-08-25","o":2195.2,"h":2374.4,"l":2184,"c":2324,"v":167},{"d":"2017-08-28","o":2374.4,"h":2374.4,"l":2268,"c":2312.8,"v":104},{"d":"2017-08-29","o":2296,"h":2374.4,"l":2296,"c":2346.4,"v":86},{"d":"2017-08-30","o":2324,"h":2430.4,"l":2324,"c":2352,"v":74},{"d":"2017-08-31","o":2408,"h":2430.4,"l":2317.28,"c":2374.4,"v":101},{"d":"2017-09-01","o":2413.6,"h":2570.4,"l":2288.72,"c":2458.4,"v":147},{"d":"2017-09-05","o":2430.4,"h":2676.8,"l":2363.2,"c":2503.2,"v":227},{"d":"2017-09-06","o":2464,"h":2660,"l":2464,"c":2548,"v":153},{"d":"2017-09-07","o":2576,"h":2688,"l":2520,"c":2525.6,"v":173},{"d":"2017-09-08","o":2592.8,"h":2602.88,"l":2525.6,"c":2553.6,"v":28},{"d":"2017-09-11","o":2553.6,"h":2607.92,"l":2489.2,"c":2520,"v":58},{"d":"2017-09-12","o":2486.4,"h":2536.24,"l":2296,"c":2402.4,"v":168},{"d":"2017-09-13","o":2385.6,"h":2385.6,"l":2100,"c":2161.6,"v":204},{"d":"2017-09-14","o":2184,"h":2284.8,"l":2072,"c":2094.4,"v":151},{"d":"2017-09-15","o":2111.2,"h":2175.6,"l":2049.6,"c":2066.4,"v":177},{"d":"2017-09-18","o":2066.4,"h":2127.44,"l":1937.6,"c":1988,"v":173},{"d":"2017-09-19","o":1988,"h":2072,"l":1881.6,"c":1904,"v":253},{"d":"2017-09-20","o":1881.6,"h":2032.24,"l":1876,"c":1971.2,"v":150},{"d":"2017-09-21","o":2016,"h":2100,"l":1977.36,"c":2010.4,"v":237},{"d":"2017-09-22","o":1993.6,"h":2026.64,"l":1803.2,"c":1926.4,"v":313},{"d":"2017-09-25","o":1881.6,"h":1920.8,"l":1814.4,"c":1842.4,"v":158},{"d":"2017-09-26","o":1820,"h":1891.12,"l":1752.8,"c":1808.8,"v":99},{"d":"2017-09-27","o":1792,"h":1792,"l":1652,"c":1657.6,"v":461},{"d":"2017-09-28","o":1657.6,"h":1657.6,"l":1193.36,"c":1260,"v":1081},{"d":"2017-09-29","o":1282.4,"h":1484,"l":1204,"c":1237.6,"v":1031},{"d":"2017-10-02","o":1232,"h":1316,"l":1192.8,"c":1248.8,"v":430},{"d":"2017-10-03","o":1372,"h":1405.6,"l":1237.6,"c":1254.4,"v":869},{"d":"2017-10-04","o":1254.4,"h":1297.52,"l":1209.6,"c":1254.4,"v":397},{"d":"2017-10-05","o":1232,"h":1321.6,"l":1220.8,"c":1260,"v":380},{"d":"2017-10-06","o":1260,"h":1484,"l":1260,"c":1411.2,"v":1471},{"d":"2017-10-09","o":1540,"h":2212,"l":1534.4,"c":1618.4,"v":12516},{"d":"2017-10-10","o":1775.2,"h":1775.2,"l":1484,"c":1579.2,"v":1514},{"d":"2017-10-11","o":1724.8,"h":1752.8,"l":1500.8,"c":1568,"v":1239},{"d":"2017-10-12","o":1517.6,"h":1540,"l":1344,"c":1405.6,"v":974},{"d":"2017-10-13","o":1394.4,"h":1433.04,"l":1260,"c":1321.6,"v":648},{"d":"2017-10-16","o":1321.6,"h":1360.8,"l":1232,"c":1265.6,"v":432},{"d":"2017-10-17","o":1254.4,"h":1411.2,"l":1237.6,"c":1316,"v":858},{"d":"2017-10-18","o":1299.2,"h":1410.64,"l":1265.6,"c":1349.6,"v":602},{"d":"2017-10-19","o":1344,"h":1344,"l":1304.8,"c":1327.2,"v":177},{"d":"2017-10-20","o":1310.4,"h":1360.8,"l":1254.4,"c":1316,"v":676},{"d":"2017-10-23","o":1304.8,"h":1327.2,"l":1265.6,"c":1310.4,"v":304},{"d":"2017-10-24","o":1310.4,"h":1316,"l":1271.2,"c":1282.4,"v":181},{"d":"2017-10-25","o":1288,"h":1299.2,"l":1276.8,"c":1276.8,"v":179},{"d":"2017-10-26","o":1271.2,"h":1439.2,"l":1265.6,"c":1293.6,"v":1225},{"d":"2017-10-27","o":1288,"h":1332.24,"l":1248.8,"c":1271.2,"v":534},{"d":"2017-10-30","o":1327.2,"h":1388.8,"l":1288,"c":1349.6,"v":1011},{"d":"2017-10-31","o":1321.6,"h":1478.4,"l":1288,"c":1388.8,"v":1908},{"d":"2017-11-01","o":1405.6,"h":1467.2,"l":1366.4,"c":1388.8,"v":558},{"d":"2017-11-02","o":1388.8,"h":1568,"l":1375.36,"c":1540,"v":1232},{"d":"2017-11-03","o":1596,"h":1635.2,"l":1428,"c":1517.6,"v":887},{"d":"2017-11-06","o":1517.6,"h":1590.4,"l":1434.16,"c":1517.6,"v":525},{"d":"2017-11-07","o":1506.4,"h":1517.6,"l":1450.4,"c":1467.2,"v":302},{"d":"2017-11-08","o":1512,"h":1556.8,"l":1472.8,"c":1545.6,"v":361},{"d":"2017-11-09","o":1584.8,"h":1764,"l":1540,"c":1668.8,"v":1776},{"d":"2017-11-10","o":1764,"h":1870.4,"l":1473.36,"c":1708,"v":2227},{"d":"2017-11-13","o":1691.2,"h":1747.2,"l":1680,"c":1696.8,"v":444},{"d":"2017-11-14","o":1691.2,"h":1696.8,"l":1523.2,"c":1551.2,"v":384},{"d":"2017-11-15","o":1512,"h":1534.4,"l":1428,"c":1489.6,"v":293},{"d":"2017-11-16","o":1512,"h":1596,"l":1512,"c":1556.8,"v":152},{"d":"2017-11-17","o":1540,"h":1617.28,"l":1523.2,"c":1596,"v":188},{"d":"2017-11-20","o":1624,"h":1730.4,"l":1569.12,"c":1601.6,"v":370},{"d":"2017-11-21","o":1601.6,"h":1657.6,"l":1562.4,"c":1612.8,"v":161},{"d":"2017-11-22","o":1635.2,"h":1652,"l":1584.8,"c":1646.4,"v":182},{"d":"2017-11-24","o":1646.4,"h":1662.08,"l":1574.16,"c":1629.6,"v":95},{"d":"2017-11-27","o":1618.4,"h":1650.32,"l":1584.8,"c":1624,"v":301},{"d":"2017-11-28","o":1652,"h":1668.8,"l":1456.56,"c":1522.64,"v":498},{"d":"2017-11-29","o":1489.6,"h":1584.8,"l":1461.6,"c":1495.2,"v":161},{"d":"2017-11-30","o":1475.04,"h":1573.6,"l":1377.6,"c":1467.2,"v":351},{"d":"2017-12-01","o":1472.8,"h":1472.8,"l":1360.8,"c":1388.8,"v":346},{"d":"2017-12-04","o":1433.6,"h":1444.24,"l":1310.4,"c":1316,"v":322},{"d":"2017-12-05","o":1344,"h":1344,"l":1215.76,"c":1254.4,"v":408},{"d":"2017-12-06","o":1248.8,"h":1439.2,"l":1232,"c":1372,"v":693},{"d":"2017-12-07","o":1355.2,"h":1388.8,"l":1316,"c":1355.2,"v":262},{"d":"2017-12-08","o":1360.8,"h":1360.8,"l":1260,"c":1297.52,"v":495},{"d":"2017-12-11","o":1293.6,"h":1316,"l":1260,"c":1310.4,"v":361},{"d":"2017-12-12","o":1310.4,"h":1310.4,"l":1064,"c":1069.6,"v":868},{"d":"2017-12-13","o":1226.4,"h":1260,"l":1153.6,"c":1226.4,"v":716},{"d":"2017-12-14","o":1232,"h":1281.84,"l":1204,"c":1271.2,"v":965},{"d":"2017-12-15","o":1321.6,"h":1425.2,"l":1288,"c":1383.2,"v":1218},{"d":"2017-12-18","o":1556.8,"h":1556.8,"l":1316,"c":1366.4,"v":1044},{"d":"2017-12-19","o":1344,"h":1349.04,"l":1239.84,"c":1316,"v":573},{"d":"2017-12-20","o":1327.2,"h":1331.68,"l":1271.2,"c":1299.2,"v":198},{"d":"2017-12-21","o":1299.2,"h":1382.64,"l":1288,"c":1349.6,"v":413},{"d":"2017-12-22","o":1344,"h":1360.24,"l":1260,"c":1316,"v":407},{"d":"2017-12-26","o":1316,"h":1354.64,"l":1260,"c":1327.2,"v":458},{"d":"2017-12-27","o":1332.8,"h":1338.4,"l":1310.4,"c":1316,"v":139},{"d":"2017-12-28","o":1310.4,"h":1383.2,"l":1265.6,"c":1360.8,"v":786},{"d":"2017-12-29","o":1383.2,"h":1456,"l":1344,"c":1377.6,"v":608},{"d":"2018-01-02","o":1456,"h":1540,"l":1400,"c":1512,"v":1133},{"d":"2018-01-03","o":1512,"h":1512,"l":1388.8,"c":1456,"v":631},{"d":"2018-01-04","o":1456,"h":1456,"l":1383.2,"c":1400,"v":468},{"d":"2018-01-05","o":1517.6,"h":1596,"l":1416.8,"c":1467.2,"v":1784},{"d":"2018-01-08","o":1500.8,"h":1556.8,"l":1384.32,"c":1517.6,"v":774},{"d":"2018-01-09","o":1568,"h":1702.4,"l":1540,"c":1652,"v":1820},{"d":"2018-01-10","o":1680,"h":1682.8,"l":1456,"c":1500.8,"v":960},{"d":"2018-01-11","o":1484,"h":1551.2,"l":1444.8,"c":1506.4,"v":433},{"d":"2018-01-12","o":1500.8,"h":1540,"l":1372,"c":1405.6,"v":692},{"d":"2018-01-16","o":1394.4,"h":1400,"l":1327.2,"c":1338.4,"v":587},{"d":"2018-01-17","o":1355.2,"h":1355.2,"l":1271.2,"c":1304.8,"v":751},{"d":"2018-01-18","o":1293.6,"h":1438.64,"l":1288,"c":1366.4,"v":1145},{"d":"2018-01-19","o":1366.4,"h":1372,"l":1321.6,"c":1327.2,"v":301},{"d":"2018-01-22","o":1344,"h":1349.04,"l":1276.8,"c":1332.8,"v":578},{"d":"2018-01-23","o":1332.8,"h":1332.8,"l":1282.4,"c":1282.4,"v":512},{"d":"2018-01-24","o":1293.6,"h":1472.8,"l":1288,"c":1439.2,"v":1839},{"d":"2018-01-25","o":1461.6,"h":1461.6,"l":1355.2,"c":1422.4,"v":693},{"d":"2018-01-26","o":1416.8,"h":1416.8,"l":1355.2,"c":1366.4,"v":209},{"d":"2018-01-29","o":1377.6,"h":1388.8,"l":1288,"c":1344,"v":455},{"d":"2018-01-30","o":1332.8,"h":1334.48,"l":1299.2,"c":1304.8,"v":198},{"d":"2018-01-31","o":1321.6,"h":1332.8,"l":1226.4,"c":1265.6,"v":1158},{"d":"2018-02-01","o":1254.4,"h":1332.24,"l":1243.2,"c":1299.2,"v":708},{"d":"2018-02-02","o":1332.8,"h":1332.8,"l":1260,"c":1321.6,"v":455},{"d":"2018-02-05","o":1299.2,"h":1327.2,"l":1265.6,"c":1282.4,"v":340},{"d":"2018-02-06","o":1282.4,"h":1360.8,"l":1243.2,"c":1304.8,"v":1024},{"d":"2018-02-07","o":1316,"h":1316,"l":1266.16,"c":1299.2,"v":429},{"d":"2018-02-08","o":1293.6,"h":1296.96,"l":1232,"c":1243.2,"v":376},{"d":"2018-02-09","o":1243.2,"h":1271.2,"l":1164.8,"c":1212.4,"v":458},{"d":"2018-02-12","o":1215.2,"h":1270.64,"l":1211.28,"c":1243.2,"v":210},{"d":"2018-02-13","o":1220.8,"h":1253.84,"l":1209.6,"c":1220.8,"v":210},{"d":"2018-02-14","o":1220.8,"h":1278.48,"l":1215.76,"c":1254.4,"v":303},{"d":"2018-02-15","o":1248.8,"h":1276.8,"l":1232,"c":1248.8,"v":184},{"d":"2018-02-16","o":1237.6,"h":1316,"l":1235.36,"c":1304.8,"v":359},{"d":"2018-02-20","o":1288,"h":1344,"l":1288,"c":1310.4,"v":464},{"d":"2018-02-21","o":1568,"h":1646.4,"l":1232.56,"c":1260,"v":6452},{"d":"2018-02-22","o":1276.8,"h":1288,"l":1220.8,"c":1243.2,"v":1049},{"d":"2018-02-23","o":1260,"h":1282.4,"l":1232,"c":1260,"v":1249},{"d":"2018-02-26","o":1260,"h":1260,"l":1215.2,"c":1232,"v":630},{"d":"2018-02-27","o":1243.2,"h":1316,"l":1232,"c":1243.2,"v":743},{"d":"2018-02-28","o":1226.4,"h":1253.84,"l":1204,"c":1226.4,"v":460},{"d":"2018-03-01","o":1243.2,"h":1243.2,"l":1220.8,"c":1226.4,"v":227},{"d":"2018-03-02","o":1226.4,"h":1232,"l":1220.8,"c":1232,"v":302},{"d":"2018-03-05","o":1232,"h":1288,"l":1215.2,"c":1249.36,"v":566},{"d":"2018-03-06","o":1265.6,"h":1310.96,"l":1238.72,"c":1299.2,"v":977},{"d":"2018-03-07","o":1288,"h":1349.6,"l":1276.8,"c":1310.4,"v":1060},{"d":"2018-03-08","o":1288,"h":1288,"l":1226.4,"c":1237.6,"v":846},{"d":"2018-03-09","o":1254.4,"h":1282.4,"l":1243.2,"c":1282.4,"v":285},{"d":"2018-03-12","o":1288,"h":1304.8,"l":1254.4,"c":1299.2,"v":301},{"d":"2018-03-13","o":1293.6,"h":1316,"l":1282.4,"c":1299.2,"v":256},{"d":"2018-03-14","o":1293.6,"h":1293.6,"l":1254.4,"c":1276.8,"v":339},{"d":"2018-03-15","o":1271.2,"h":1276.8,"l":1254.4,"c":1254.4,"v":189},{"d":"2018-03-16","o":1254.4,"h":1282.4,"l":1254.4,"c":1265.6,"v":332},{"d":"2018-03-19","o":1276.8,"h":1276.8,"l":1008,"c":1047.2,"v":3754},{"d":"2018-03-20","o":1103.2,"h":1198.4,"l":1066.8,"c":1103.2,"v":1661},{"d":"2018-03-21","o":1108.8,"h":1108.8,"l":1047.2,"c":1069.6,"v":866},{"d":"2018-03-22","o":1041.6,"h":1069.6,"l":952,"c":980,"v":1501},{"d":"2018-03-23","o":991.2,"h":1013.6,"l":700,"c":722.4,"v":3898},{"d":"2018-03-26","o":733.6,"h":744.8,"l":604.8,"c":610.4,"v":2417},{"d":"2018-03-27","o":621.6,"h":621.6,"l":490,"c":532,"v":3704},{"d":"2018-03-28","o":543.2,"h":599.2,"l":490,"c":554.4,"v":2537},{"d":"2018-03-29","o":554.4,"h":593.6,"l":532,"c":561.68,"v":1573},{"d":"2018-04-02","o":560,"h":571.2,"l":509.6,"c":526.4,"v":1098},{"d":"2018-04-03","o":526.96,"h":532,"l":492.8,"c":498.4,"v":812},{"d":"2018-04-04","o":509.6,"h":554.4,"l":498.4,"c":549.92,"v":2173},{"d":"2018-04-05","o":548.8,"h":560,"l":507.36,"c":515.2,"v":875},{"d":"2018-04-06","o":507.36,"h":520.8,"l":504,"c":511.84,"v":443},{"d":"2018-04-09","o":526.4,"h":526.4,"l":498.4,"c":500.64,"v":911},{"d":"2018-04-10","o":510.16,"h":528.08,"l":504,"c":526.4,"v":526},{"d":"2018-04-11","o":526.4,"h":542.64,"l":504,"c":509.6,"v":507},{"d":"2018-04-12","o":504,"h":638.4,"l":504,"c":616,"v":6124},{"d":"2018-04-13","o":363.44,"h":369.6,"l":319.2,"c":347.76,"v":10127},{"d":"2018-04-16","o":347.2,"h":347.2,"l":285.6,"c":296.8,"v":4206},{"d":"2018-04-17","o":302.4,"h":341.6,"l":291.2,"c":336,"v":4236},{"d":"2018-04-18","o":336,"h":361.76,"l":313.6,"c":320.32,"v":1765},{"d":"2018-04-19","o":336,"h":339.36,"l":291.2,"c":308,"v":1644},{"d":"2018-04-20","o":302.4,"h":307.44,"l":286.16,"c":295.68,"v":1432},{"d":"2018-04-23","o":296.8,"h":308,"l":268.8,"c":282.8,"v":1981},{"d":"2018-04-24","o":285.6,"h":285.6,"l":254.8,"c":263.2,"v":1437},{"d":"2018-04-25","o":268.24,"h":268.24,"l":246.96,"c":253.68,"v":759},{"d":"2018-04-26","o":253.68,"h":259.84,"l":247.52,"c":252,"v":523},{"d":"2018-04-27","o":252,"h":291.2,"l":252,"c":273.28,"v":2349},{"d":"2018-04-30","o":273.28,"h":273.28,"l":257.6,"c":257.6,"v":894},{"d":"2018-05-01","o":255.36,"h":294.56,"l":252.56,"c":276.08,"v":2457},{"d":"2018-05-02","o":271.6,"h":285.04,"l":266,"c":270.48,"v":758},{"d":"2018-05-03","o":268.8,"h":280,"l":253.68,"c":260.4,"v":761},{"d":"2018-05-04","o":264.88,"h":274.4,"l":257.6,"c":264.88,"v":326},{"d":"2018-05-07","o":258.16,"h":280,"l":257.6,"c":268.8,"v":651},{"d":"2018-05-08","o":280,"h":302.4,"l":269.36,"c":280,"v":2436},{"d":"2018-05-09","o":296.8,"h":296.8,"l":259.28,"c":260.96,"v":865},{"d":"2018-05-10","o":270.48,"h":271.6,"l":217.84,"c":224.56,"v":2315},{"d":"2018-05-11","o":190.4,"h":207.2,"l":179.2,"c":201.6,"v":2527},{"d":"2018-05-14","o":211.68,"h":222.88,"l":196,"c":196,"v":803},{"d":"2018-05-15","o":207.2,"h":207.2,"l":180.88,"c":201.6,"v":800},{"d":"2018-05-16","o":201.6,"h":207.2,"l":190.96,"c":201.6,"v":406},{"d":"2018-05-17","o":207.2,"h":207.2,"l":196,"c":206.08,"v":331},{"d":"2018-05-18","o":207.2,"h":211.12,"l":201.6,"c":210,"v":356},{"d":"2018-05-21","o":212.8,"h":280,"l":210,"c":277.2,"v":4672},{"d":"2018-05-22","o":280,"h":408.8,"l":280,"c":302.4,"v":29815},{"d":"2018-05-23","o":296.8,"h":296.8,"l":235.2,"c":257.6,"v":4308},{"d":"2018-05-24","o":258.72,"h":274.4,"l":240.8,"c":272.72,"v":1311},{"d":"2018-05-25","o":268.8,"h":272.72,"l":252,"c":271.04,"v":1020},{"d":"2018-05-29","o":249.2,"h":268.8,"l":249.2,"c":255.92,"v":756},{"d":"2018-05-30","o":246.4,"h":374.08,"l":246.4,"c":362.32,"v":7824},{"d":"2018-05-31","o":372.4,"h":386.4,"l":319.2,"c":332.64,"v":6535},{"d":"2018-06-01","o":299.04,"h":318.64,"l":282.8,"c":288.4,"v":2107},{"d":"2018-06-04","o":287.84,"h":287.84,"l":257.6,"c":270.48,"v":1414},{"d":"2018-06-05","o":263.76,"h":336,"l":261.52,"c":291.76,"v":2143},{"d":"2018-06-06","o":303.52,"h":303.52,"l":263.76,"c":288.4,"v":828},{"d":"2018-06-07","o":285.6,"h":296.8,"l":274.96,"c":280.56,"v":523},{"d":"2018-06-08","o":285.6,"h":308,"l":280.56,"c":288.4,"v":689},{"d":"2018-06-11","o":280,"h":294,"l":280,"c":286.72,"v":356},{"d":"2018-06-12","o":269.92,"h":336,"l":268.8,"c":330.4,"v":2811},{"d":"2018-06-13","o":330.4,"h":335.44,"l":285.6,"c":296.24,"v":1531},{"d":"2018-06-14","o":296.8,"h":319.2,"l":285.6,"c":308,"v":1116},{"d":"2018-06-15","o":300.72,"h":324.8,"l":280,"c":313.04,"v":996},{"d":"2018-06-18","o":324.8,"h":324.8,"l":281.12,"c":299.6,"v":562},{"d":"2018-06-19","o":291.76,"h":305.2,"l":280,"c":297.92,"v":565},{"d":"2018-06-20","o":299.6,"h":299.6,"l":280,"c":286.16,"v":730},{"d":"2018-06-21","o":296.8,"h":296.8,"l":280.56,"c":285.6,"v":464},{"d":"2018-06-22","o":291.2,"h":291.2,"l":274.4,"c":274.4,"v":495},{"d":"2018-06-25","o":280,"h":280,"l":255.36,"c":263.2,"v":821},{"d":"2018-06-26","o":263.76,"h":279.44,"l":263.2,"c":264.88,"v":495},{"d":"2018-06-27","o":277.76,"h":277.76,"l":264.88,"c":267.68,"v":321},{"d":"2018-06-28","o":268.8,"h":268.8,"l":240.8,"c":264.32,"v":539},{"d":"2018-06-29","o":266,"h":266,"l":257.6,"c":259.28,"v":329},{"d":"2018-07-02","o":266,"h":266,"l":246.4,"c":252,"v":331},{"d":"2018-07-03","o":252,"h":266,"l":240.8,"c":245.84,"v":326},{"d":"2018-07-05","o":252,"h":252,"l":239.68,"c":240.8,"v":249},{"d":"2018-07-06","o":238,"h":251.44,"l":224,"c":240.24,"v":291},{"d":"2018-07-09","o":241.92,"h":241.92,"l":227.92,"c":227.92,"v":230},{"d":"2018-07-10","o":229.6,"h":229.6,"l":212.8,"c":218.96,"v":644},{"d":"2018-07-11","o":225.68,"h":234.64,"l":216.16,"c":224.56,"v":242},{"d":"2018-07-12","o":226.8,"h":324.8,"l":226.8,"c":252,"v":8244},{"d":"2018-07-13","o":235.2,"h":280,"l":227.36,"c":256.48,"v":1368},{"d":"2018-07-16","o":274.4,"h":294,"l":246.4,"c":276.08,"v":1411},{"d":"2018-07-17","o":258.16,"h":291.2,"l":256.48,"c":274.4,"v":335},{"d":"2018-07-18","o":282.8,"h":282.8,"l":266,"c":266.56,"v":349},{"d":"2018-07-19","o":254.8,"h":273.28,"l":254.8,"c":259.28,"v":203},{"d":"2018-07-20","o":263.2,"h":268.8,"l":252,"c":263.2,"v":372},{"d":"2018-07-23","o":274.4,"h":274.4,"l":252,"c":264.32,"v":189},{"d":"2018-07-24","o":257.6,"h":263.2,"l":241.92,"c":260.4,"v":469},{"d":"2018-07-25","o":264.32,"h":264.32,"l":252,"c":260.4,"v":430},{"d":"2018-07-26","o":240.8,"h":246.4,"l":201.6,"c":207.2,"v":1235},{"d":"2018-07-27","o":224.56,"h":224.56,"l":207.2,"c":213.36,"v":640},{"d":"2018-07-30","o":212.8,"h":212.8,"l":173.6,"c":190.4,"v":1032},{"d":"2018-07-31","o":173.6,"h":206.08,"l":162.4,"c":184.8,"v":1178},{"d":"2018-08-01","o":192.08,"h":201.6,"l":166.88,"c":187.6,"v":253},{"d":"2018-08-02","o":187.6,"h":201.04,"l":173.6,"c":189.28,"v":1389},{"d":"2018-08-03","o":195.44,"h":195.44,"l":179.2,"c":179.2,"v":299},{"d":"2018-08-06","o":183.68,"h":183.68,"l":173.6,"c":176.96,"v":251},{"d":"2018-08-07","o":169.12,"h":180.32,"l":169.12,"c":170.24,"v":319},{"d":"2018-08-08","o":168,"h":173.6,"l":163.52,"c":168,"v":268},{"d":"2018-08-09","o":168,"h":184.8,"l":159.6,"c":170.8,"v":557},{"d":"2018-08-10","o":172.48,"h":179.2,"l":165.76,"c":170.24,"v":214},{"d":"2018-08-13","o":140,"h":159.04,"l":73.92,"c":114.8,"v":1675},{"d":"2018-08-14","o":134.4,"h":156.8,"l":120.4,"c":131.6,"v":1192},{"d":"2018-08-15","o":140,"h":140,"l":117.6,"c":130.48,"v":744},{"d":"2018-08-16","o":140,"h":229.6,"l":123.2,"c":174.16,"v":6015},{"d":"2018-08-17","o":162.96,"h":175.28,"l":148.4,"c":165.2,"v":1034},{"d":"2018-08-20","o":168,"h":168,"l":151.2,"c":162.4,"v":467},{"d":"2018-08-21","o":164.08,"h":164.08,"l":151.2,"c":156.24,"v":507},{"d":"2018-08-22","o":151.2,"h":162.4,"l":151.2,"c":157.92,"v":317},{"d":"2018-08-23","o":157.92,"h":157.92,"l":145.6,"c":151.2,"v":287},{"d":"2018-08-24","o":153.44,"h":164.08,"l":145.6,"c":151.2,"v":746},{"d":"2018-08-27","o":156.8,"h":159.6,"l":145.6,"c":145.6,"v":388},{"d":"2018-08-28","o":146.72,"h":154,"l":133.28,"c":150.64,"v":517},{"d":"2018-08-29","o":150.64,"h":161.28,"l":145.6,"c":156.8,"v":329},{"d":"2018-08-30","o":159.04,"h":164.08,"l":151.2,"c":159.6,"v":276},{"d":"2018-08-31","o":162.4,"h":162.4,"l":151.2,"c":158.48,"v":294},{"d":"2018-09-04","o":162.4,"h":168,"l":151.2,"c":155.12,"v":226},{"d":"2018-09-05","o":151.2,"h":156.8,"l":134.4,"c":155.12,"v":241},{"d":"2018-09-06","o":155.12,"h":156.8,"l":134.4,"c":145.6,"v":335},{"d":"2018-09-07","o":141.68,"h":156.8,"l":141.68,"c":145.04,"v":215},{"d":"2018-09-10","o":156.8,"h":156.8,"l":134.96,"c":148.4,"v":214},{"d":"2018-09-11","o":182.56,"h":302.4,"l":173.6,"c":212.8,"v":14332},{"d":"2018-09-12","o":241.36,"h":245.28,"l":162.96,"c":179.2,"v":2829},{"d":"2018-09-13","o":173.6,"h":186.48,"l":156.8,"c":166.88,"v":967},{"d":"2018-09-14","o":152.32,"h":159.6,"l":151.2,"c":151.2,"v":738},{"d":"2018-09-17","o":148.4,"h":151.2,"l":140,"c":140,"v":986},{"d":"2018-09-18","o":148.4,"h":151.2,"l":137.2,"c":140,"v":712},{"d":"2018-09-19","o":140,"h":148.4,"l":134.4,"c":134.96,"v":631},{"d":"2018-09-20","o":137.2,"h":143.92,"l":123.2,"c":135.52,"v":1063},{"d":"2018-09-21","o":140,"h":140,"l":131.6,"c":131.6,"v":469},{"d":"2018-09-24","o":140,"h":140,"l":129.36,"c":135.52,"v":320},{"d":"2018-09-25","o":140,"h":161.28,"l":134.4,"c":155.12,"v":1418},{"d":"2018-09-26","o":274.4,"h":403.2,"l":207.2,"c":235.2,"v":49138},{"d":"2018-09-27","o":229.6,"h":245.84,"l":184.8,"c":201.6,"v":4987},{"d":"2018-09-28","o":212.8,"h":224,"l":196,"c":218.4,"v":1500},{"d":"2018-10-01","o":212.8,"h":217.28,"l":173.6,"c":188.72,"v":1593},{"d":"2018-10-02","o":173.6,"h":184.8,"l":162.96,"c":179.2,"v":1434},{"d":"2018-10-03","o":162.96,"h":207.2,"l":162.4,"c":193.76,"v":6422},{"d":"2018-10-04","o":179.2,"h":190.4,"l":168,"c":184.8,"v":1323},{"d":"2018-10-05","o":171.92,"h":207.2,"l":171.92,"c":202.16,"v":2605},{"d":"2018-10-08","o":201.6,"h":235.2,"l":173.6,"c":193.2,"v":3051},{"d":"2018-10-09","o":196,"h":196,"l":179.2,"c":190.4,"v":704},{"d":"2018-10-10","o":182,"h":193.2,"l":173.6,"c":178.64,"v":1086},{"d":"2018-10-11","o":168.56,"h":180.32,"l":168,"c":173.6,"v":604},{"d":"2018-10-12","o":179.2,"h":182.56,"l":168,"c":179.2,"v":339},{"d":"2018-10-15","o":172.48,"h":179.2,"l":168,"c":179.2,"v":517},{"d":"2018-10-16","o":169.68,"h":179.2,"l":168,"c":179.2,"v":464},{"d":"2018-10-17","o":169.12,"h":178.08,"l":168,"c":174.72,"v":365},{"d":"2018-10-18","o":168,"h":201.6,"l":168,"c":190.4,"v":1338},{"d":"2018-10-19","o":179.2,"h":190.4,"l":173.6,"c":183.68,"v":200},{"d":"2018-10-22","o":184.8,"h":184.8,"l":177.52,"c":184.8,"v":141},{"d":"2018-10-23","o":173.6,"h":184.24,"l":173.6,"c":177.52,"v":246},{"d":"2018-10-24","o":173.6,"h":201.6,"l":173.6,"c":184.8,"v":3129},{"d":"2018-10-25","o":184.8,"h":187.6,"l":174.16,"c":178.08,"v":631},{"d":"2018-10-26","o":184.8,"h":184.8,"l":146.16,"c":148.4,"v":1297},{"d":"2018-10-29","o":154.56,"h":156.24,"l":145.6,"c":147.84,"v":441},{"d":"2018-10-30","o":152.88,"h":168,"l":151.2,"c":154.56,"v":735},{"d":"2018-10-31","o":161.84,"h":168,"l":147.28,"c":155.12,"v":415},{"d":"2018-11-01","o":154,"h":173.6,"l":154,"c":173.6,"v":726},{"d":"2018-11-02","o":156.8,"h":190.4,"l":154,"c":187.6,"v":1517},{"d":"2018-11-05","o":195.44,"h":196,"l":174.72,"c":187.04,"v":1211},{"d":"2018-11-06","o":178.5,"h":240.8,"l":155.4,"c":163.8,"v":12626},{"d":"2018-11-07","o":157.5,"h":157.5,"l":133.7,"c":139.3,"v":1949},{"d":"2018-11-08","o":126.7,"h":142.17,"l":106.4,"c":130.13,"v":906},{"d":"2018-11-09","o":123.9,"h":143.5,"l":123.9,"c":133.77,"v":2511},{"d":"2018-11-12","o":133,"h":186.2,"l":116.2,"c":119.7,"v":12621},{"d":"2018-11-13","o":121.8,"h":126.7,"l":112.63,"c":115.5,"v":967},{"d":"2018-11-14","o":122.5,"h":297.5,"l":119,"c":182.7,"v":204753},{"d":"2018-11-15","o":176.4,"h":198.8,"l":133,"c":145.6,"v":21974},{"d":"2018-11-16","o":151.9,"h":216.3,"l":138.6,"c":161.7,"v":55306},{"d":"2018-11-19","o":160.3,"h":213.5,"l":157.5,"c":189,"v":23159},{"d":"2018-11-20","o":184.8,"h":474.11,"l":178.92,"c":462.7,"v":212796},{"d":"2018-11-21","o":455,"h":502.6,"l":287.7,"c":294,"v":77519},{"d":"2018-11-23","o":305.2,"h":459.9,"l":287,"c":391.3,"v":137019},{"d":"2018-11-26","o":395.5,"h":609,"l":332.5,"c":427,"v":237746},{"d":"2018-11-27","o":479.5,"h":567,"l":438.2,"c":463.4,"v":181046},{"d":"2018-11-28","o":489.3,"h":542.5,"l":445.9,"c":490,"v":70877},{"d":"2018-11-29","o":483.7,"h":525,"l":412.3,"c":439.6,"v":19637},{"d":"2018-11-30","o":442.4,"h":450.87,"l":357,"c":368.2,"v":13391},{"d":"2018-12-03","o":355.6,"h":362.6,"l":303.8,"c":303.8,"v":7220},{"d":"2018-12-04","o":327.6,"h":420,"l":310.1,"c":332.5,"v":31539},{"d":"2018-12-06","o":333.9,"h":354.9,"l":288.4,"c":309.4,"v":7230},{"d":"2018-12-07","o":317.1,"h":317.1,"l":273,"c":284.2,"v":3887},{"d":"2018-12-10","o":280.7,"h":341.6,"l":270.2,"c":280,"v":9219},{"d":"2018-12-11","o":279.3,"h":310.8,"l":278.67,"c":290.5,"v":6640},{"d":"2018-12-12","o":278.6,"h":290.5,"l":273.7,"c":278.6,"v":4597},{"d":"2018-12-13","o":276.5,"h":303.8,"l":266.07,"c":276.5,"v":10587},{"d":"2018-12-14","o":277.2,"h":291.9,"l":270.2,"c":277.9,"v":4216},{"d":"2018-12-17","o":278.6,"h":289.1,"l":262.5,"c":268.8,"v":3286},{"d":"2018-12-18","o":267.4,"h":277.9,"l":234.5,"c":236.6,"v":1839},{"d":"2018-12-19","o":234.5,"h":238.63,"l":223.3,"c":224,"v":2886},{"d":"2018-12-20","o":221.9,"h":254.1,"l":210.7,"c":214.9,"v":3539},{"d":"2018-12-21","o":214.2,"h":224,"l":172.2,"c":181.3,"v":3009},{"d":"2018-12-24","o":181.3,"h":187.39,"l":151.27,"c":163.8,"v":2431},{"d":"2018-12-26","o":162.4,"h":164.5,"l":136.5,"c":147.7,"v":5101},{"d":"2018-12-27","o":144.9,"h":259,"l":144.9,"c":198.8,"v":27741},{"d":"2018-12-28","o":209.3,"h":291.9,"l":198.8,"c":238,"v":90864},{"d":"2018-12-31","o":236.6,"h":238,"l":199.5,"c":213.5,"v":6576},{"d":"2019-01-02","o":217.7,"h":224.7,"l":196.7,"c":215.6,"v":3683},{"d":"2019-01-03","o":212.1,"h":255.5,"l":210,"c":228.9,"v":7657},{"d":"2019-01-04","o":227.5,"h":266,"l":227.5,"c":242.9,"v":4520},{"d":"2019-01-07","o":240.8,"h":252,"l":235.2,"c":235.9,"v":1587},{"d":"2019-01-08","o":245,"h":248.5,"l":234.5,"c":235.2,"v":1979},{"d":"2019-01-09","o":242.9,"h":270.9,"l":241.71,"c":252,"v":8294},{"d":"2019-01-10","o":255.5,"h":280,"l":245,"c":247.1,"v":7867},{"d":"2019-01-11","o":249.9,"h":260.4,"l":235.2,"c":242.2,"v":2381},{"d":"2019-01-14","o":242.2,"h":254.1,"l":235.2,"c":236.6,"v":1099},{"d":"2019-01-15","o":235.2,"h":235.2,"l":207.9,"c":208.6,"v":2317},{"d":"2019-01-16","o":206.5,"h":207.2,"l":179.2,"c":189,"v":3139},{"d":"2019-01-17","o":196.7,"h":199.5,"l":189,"c":195.3,"v":881},{"d":"2019-01-18","o":194.6,"h":194.6,"l":182,"c":186.2,"v":1377},{"d":"2019-01-22","o":185.5,"h":196,"l":184.1,"c":193.9,"v":711},{"d":"2019-01-23","o":193.2,"h":220.5,"l":182.7,"c":195.3,"v":3136},{"d":"2019-01-24","o":196,"h":203,"l":196,"c":198.1,"v":669},{"d":"2019-01-25","o":198.1,"h":198.8,"l":189.7,"c":191.1,"v":607},{"d":"2019-01-28","o":195.3,"h":196,"l":175,"c":183.4,"v":1239},{"d":"2019-01-29","o":182,"h":196,"l":176.4,"c":195.3,"v":983},{"d":"2019-01-30","o":192.5,"h":192.71,"l":183.4,"c":184.8,"v":694},{"d":"2019-01-31","o":181.3,"h":186.2,"l":178.5,"c":182,"v":837},{"d":"2019-02-01","o":180.6,"h":185.64,"l":175,"c":176.4,"v":591},{"d":"2019-02-04","o":176.4,"h":196,"l":175,"c":190.4,"v":3341},{"d":"2019-02-05","o":182,"h":190.75,"l":177.1,"c":183.4,"v":923},{"d":"2019-02-06","o":189,"h":189,"l":180.04,"c":180.6,"v":341},{"d":"2019-02-07","o":189.7,"h":189.7,"l":175,"c":176.4,"v":946},{"d":"2019-02-08","o":184.8,"h":184.8,"l":171.5,"c":173.6,"v":843},{"d":"2019-02-11","o":173.6,"h":200.48,"l":173.6,"c":178.64,"v":3397},{"d":"2019-02-12","o":186.2,"h":189,"l":175,"c":175,"v":461},{"d":"2019-02-13","o":175,"h":195.65,"l":175,"c":187.6,"v":2710},{"d":"2019-02-14","o":184.8,"h":189,"l":176.4,"c":189,"v":909},{"d":"2019-02-15","o":188.3,"h":194.46,"l":183.4,"c":188.3,"v":656},{"d":"2019-02-19","o":186.2,"h":208.6,"l":186.2,"c":201.6,"v":3649},{"d":"2019-02-20","o":207.9,"h":254.1,"l":207.9,"c":213.5,"v":11251},{"d":"2019-02-21","o":209.3,"h":212.45,"l":191.8,"c":202.3,"v":2183},{"d":"2019-02-22","o":200.9,"h":204.05,"l":189.49,"c":202.3,"v":821},{"d":"2019-02-25","o":200.9,"h":201.6,"l":191.1,"c":195.3,"v":497},{"d":"2019-02-26","o":195.3,"h":203,"l":193.2,"c":193.2,"v":560},{"d":"2019-02-27","o":194.11,"h":194.6,"l":185.5,"c":191.8,"v":414},{"d":"2019-02-28","o":189.7,"h":198.8,"l":177.1,"c":180.53,"v":1004},{"d":"2019-03-01","o":187.6,"h":187.6,"l":175,"c":176.4,"v":1014},{"d":"2019-03-04","o":182,"h":187.53,"l":164.5,"c":175.28,"v":2283},{"d":"2019-03-05","o":175.7,"h":178.5,"l":168,"c":168.7,"v":694},{"d":"2019-03-06","o":169.4,"h":185.5,"l":164.5,"c":182.7,"v":2074},{"d":"2019-03-07","o":187.6,"h":187.6,"l":168,"c":169.4,"v":1711},{"d":"2019-03-08","o":164.5,"h":174.3,"l":164.5,"c":166.6,"v":951},{"d":"2019-03-11","o":171.5,"h":173.6,"l":165.2,"c":165.2,"v":824},{"d":"2019-03-12","o":165.2,"h":199.5,"l":165.2,"c":196.7,"v":8057},{"d":"2019-03-13","o":199.5,"h":200.2,"l":175,"c":175.7,"v":4876},{"d":"2019-03-14","o":180.6,"h":203,"l":175.7,"c":196,"v":4026},{"d":"2019-03-15","o":195.3,"h":195.3,"l":179.9,"c":185.5,"v":1070},{"d":"2019-03-18","o":185.5,"h":186.2,"l":178.5,"c":183.61,"v":716},{"d":"2019-03-19","o":183.4,"h":219.8,"l":178.5,"c":196,"v":6351},{"d":"2019-03-20","o":188.3,"h":196,"l":184.1,"c":185.5,"v":1516},{"d":"2019-03-21","o":188.3,"h":195.93,"l":182.77,"c":193.9,"v":1221},{"d":"2019-03-22","o":190.4,"h":190.4,"l":175,"c":177.8,"v":1444},{"d":"2019-03-25","o":181.3,"h":182,"l":174.3,"c":175.77,"v":1004},{"d":"2019-03-26","o":175,"h":179.2,"l":173.6,"c":175.7,"v":839},{"d":"2019-03-27","o":175,"h":178.5,"l":164.5,"c":165.9,"v":1217},{"d":"2019-03-28","o":167.3,"h":173.6,"l":165.2,"c":171.15,"v":636},{"d":"2019-03-29","o":169.4,"h":175.56,"l":168,"c":168,"v":356},{"d":"2019-04-01","o":167.3,"h":172.55,"l":164.5,"c":165.9,"v":1330},{"d":"2019-04-02","o":165.9,"h":173.6,"l":165.76,"c":168,"v":493},{"d":"2019-04-03","o":168,"h":198.1,"l":168,"c":192.5,"v":11399},{"d":"2019-04-04","o":189.7,"h":191.8,"l":176.4,"c":182.7,"v":3931},{"d":"2019-04-05","o":176.4,"h":183.61,"l":171.5,"c":177.8,"v":1221},{"d":"2019-04-08","o":173.6,"h":182,"l":172.9,"c":172.9,"v":907},{"d":"2019-04-09","o":174.3,"h":188.3,"l":174.3,"c":178.85,"v":1577},{"d":"2019-04-10","o":176.4,"h":189,"l":176.4,"c":176.4,"v":3431},{"d":"2019-04-11","o":179.06,"h":184.8,"l":177.1,"c":182,"v":1343},{"d":"2019-04-12","o":183.4,"h":193.9,"l":182,"c":190.4,"v":3934},{"d":"2019-04-15","o":188.3,"h":218.4,"l":183.4,"c":192.5,"v":14603},{"d":"2019-04-16","o":191.8,"h":205.8,"l":171.5,"c":175.7,"v":10363},{"d":"2019-04-17","o":175,"h":180.6,"l":171.5,"c":175,"v":1686},{"d":"2019-04-18","o":175,"h":178.92,"l":171.5,"c":171.5,"v":1053},{"d":"2019-04-22","o":172.9,"h":177.8,"l":171.78,"c":176.4,"v":599},{"d":"2019-04-23","o":172.9,"h":176.4,"l":172.48,"c":173.6,"v":424},{"d":"2019-04-24","o":172.9,"h":176.4,"l":171.57,"c":172.2,"v":440},{"d":"2019-04-25","o":172.2,"h":175,"l":169.4,"c":171.5,"v":334},{"d":"2019-04-26","o":173.6,"h":179.2,"l":171.5,"c":177.1,"v":500},{"d":"2019-04-29","o":175.7,"h":182,"l":173.81,"c":176.4,"v":431},{"d":"2019-04-30","o":178.5,"h":182,"l":176.12,"c":178.5,"v":724},{"d":"2019-05-01","o":180.25,"h":184.8,"l":179.41,"c":182,"v":413},{"d":"2019-05-02","o":184.1,"h":188.3,"l":176.4,"c":180.25,"v":659},{"d":"2019-05-03","o":179.9,"h":186.9,"l":179.9,"c":181.3,"v":284},{"d":"2019-05-06","o":181.3,"h":189,"l":177.8,"c":186.9,"v":2754},{"d":"2019-05-07","o":182.7,"h":186.9,"l":179.2,"c":179.2,"v":736},{"d":"2019-05-08","o":179.2,"h":186.2,"l":175.7,"c":177.8,"v":1053},{"d":"2019-05-09","o":176.75,"h":180.67,"l":170.1,"c":170.1,"v":846},{"d":"2019-05-10","o":171.5,"h":173.6,"l":168,"c":168.77,"v":550},{"d":"2019-05-13","o":168,"h":169.4,"l":161,"c":161.7,"v":907},{"d":"2019-05-14","o":164.5,"h":164.5,"l":161.7,"c":162.4,"v":420},{"d":"2019-05-15","o":163.8,"h":164.5,"l":154.7,"c":163.45,"v":533},{"d":"2019-05-16","o":162.4,"h":166.46,"l":143.5,"c":145.6,"v":2983},{"d":"2019-05-17","o":147,"h":147.7,"l":143.5,"c":143.5,"v":331},{"d":"2019-05-20","o":143.5,"h":145.95,"l":130.9,"c":139.72,"v":856},{"d":"2019-05-21","o":138.6,"h":157.5,"l":136.5,"c":137.2,"v":396},{"d":"2019-05-22","o":139.3,"h":148.05,"l":134.4,"c":135.8,"v":701},{"d":"2019-05-23","o":138.6,"h":139.23,"l":124.67,"c":125.3,"v":316},{"d":"2019-05-24","o":130.9,"h":130.9,"l":113.4,"c":116.9,"v":687},{"d":"2019-05-28","o":119,"h":128.8,"l":119,"c":122.5,"v":721},{"d":"2019-05-29","o":125.3,"h":128.8,"l":119,"c":127.4,"v":401},{"d":"2019-05-30","o":119.7,"h":128.1,"l":119.7,"c":119.7,"v":116},{"d":"2019-05-31","o":121.1,"h":125.86,"l":114.1,"c":115.5,"v":303},{"d":"2019-06-03","o":119.7,"h":119.7,"l":102.9,"c":105,"v":389},{"d":"2019-06-04","o":107.1,"h":127.82,"l":99.4,"c":114.8,"v":1257},{"d":"2019-06-05","o":116.9,"h":120.33,"l":100.8,"c":111.3,"v":390},{"d":"2019-06-06","o":109.9,"h":114.1,"l":101.22,"c":109.2,"v":673},{"d":"2019-06-07","o":113.4,"h":113.4,"l":109.13,"c":109.48,"v":81},{"d":"2019-06-10","o":109.2,"h":109.2,"l":105,"c":107.45,"v":269},{"d":"2019-06-11","o":108.5,"h":166.6,"l":107.38,"c":126,"v":36589},{"d":"2019-06-12","o":123.2,"h":130.9,"l":120.4,"c":127.4,"v":2613},{"d":"2019-06-13","o":126,"h":131.6,"l":117.6,"c":123.2,"v":911},{"d":"2019-06-14","o":123.2,"h":123.2,"l":111.3,"c":112.7,"v":729},{"d":"2019-06-17","o":113.4,"h":116.97,"l":108.5,"c":113.4,"v":451},{"d":"2019-06-18","o":115.5,"h":115.5,"l":107.1,"c":114.24,"v":569},{"d":"2019-06-19","o":110.6,"h":114.8,"l":109.2,"c":114.1,"v":436},{"d":"2019-06-20","o":114.1,"h":117.11,"l":109.9,"c":109.9,"v":537},{"d":"2019-06-21","o":109.9,"h":115.5,"l":109.2,"c":114.8,"v":177},{"d":"2019-06-24","o":113.4,"h":114.8,"l":109.9,"c":112.7,"v":337},{"d":"2019-06-25","o":111.3,"h":112.98,"l":106.4,"c":106.4,"v":267},{"d":"2019-06-26","o":109.9,"h":112,"l":105.7,"c":112,"v":216},{"d":"2019-06-27","o":108.5,"h":112.7,"l":106.47,"c":112,"v":229},{"d":"2019-06-28","o":114.8,"h":114.8,"l":105,"c":109.9,"v":274},{"d":"2019-07-01","o":111.3,"h":111.3,"l":108.99,"c":109.2,"v":147},{"d":"2019-07-02","o":107.1,"h":108.5,"l":105,"c":105.7,"v":410},{"d":"2019-07-03","o":105.7,"h":106.75,"l":102.9,"c":105.98,"v":421},{"d":"2019-07-05","o":105,"h":105.84,"l":100.1,"c":105.7,"v":129},{"d":"2019-07-08","o":105.63,"h":105.7,"l":102.2,"c":104.16,"v":140},{"d":"2019-07-09","o":104.79,"h":105,"l":102.2,"c":104.23,"v":179},{"d":"2019-07-10","o":105,"h":111.3,"l":101.5,"c":107.1,"v":450},{"d":"2019-07-11","o":102.83,"h":105,"l":102.62,"c":104.3,"v":213},{"d":"2019-07-12","o":106.4,"h":111.79,"l":102.2,"c":108.36,"v":1086},{"d":"2019-07-15","o":107.8,"h":107.8,"l":101.5,"c":102.9,"v":276},{"d":"2019-07-16","o":104.3,"h":105,"l":100.1,"c":100.1,"v":500},{"d":"2019-07-17","o":98.7,"h":103.6,"l":98,"c":101.5,"v":250},{"d":"2019-07-18","o":101.5,"h":101.5,"l":92.4,"c":98.7,"v":160},{"d":"2019-07-19","o":101.15,"h":145.6,"l":101.15,"c":115.5,"v":22186},{"d":"2019-07-22","o":109.9,"h":122.5,"l":98.7,"c":112.7,"v":2230},{"d":"2019-07-23","o":112,"h":114.1,"l":105.7,"c":107.8,"v":267},{"d":"2019-07-24","o":109.2,"h":112,"l":101.5,"c":112,"v":609},{"d":"2019-07-25","o":111.3,"h":114.1,"l":100.8,"c":106.4,"v":506},{"d":"2019-07-26","o":105.7,"h":111.3,"l":105,"c":106.68,"v":103},{"d":"2019-07-29","o":109.2,"h":119.7,"l":105,"c":111.3,"v":2076},{"d":"2019-07-30","o":109.2,"h":114.1,"l":106.4,"c":111.3,"v":326},{"d":"2019-07-31","o":108.5,"h":109.34,"l":105,"c":105,"v":1059},{"d":"2019-08-01","o":107.8,"h":107.8,"l":89.6,"c":100.1,"v":903},{"d":"2019-08-02","o":95.13,"h":99.4,"l":95.13,"c":95.9,"v":80},{"d":"2019-08-05","o":96.6,"h":102.2,"l":92.19,"c":92.89,"v":120},{"d":"2019-08-06","o":94.5,"h":101.5,"l":92.4,"c":95.2,"v":254},{"d":"2019-08-07","o":96.81,"h":99.61,"l":93.1,"c":98,"v":191},{"d":"2019-08-08","o":101.5,"h":101.5,"l":93.8,"c":96.6,"v":106},{"d":"2019-08-09","o":96.6,"h":96.6,"l":93.8,"c":95.2,"v":161},{"d":"2019-08-12","o":95.9,"h":115.5,"l":95.9,"c":107.1,"v":4401},{"d":"2019-08-13","o":107.8,"h":107.8,"l":98.7,"c":105,"v":426},{"d":"2019-08-14","o":94.5,"h":97.3,"l":89.6,"c":90.3,"v":1217},{"d":"2019-08-15","o":92.33,"h":92.4,"l":72.1,"c":78.75,"v":649},{"d":"2019-08-16","o":71.4,"h":85.4,"l":70,"c":77.77,"v":396},{"d":"2019-08-19","o":79.8,"h":85.4,"l":77.7,"c":80.5,"v":454},{"d":"2019-08-20","o":79.38,"h":85.4,"l":78.4,"c":83.3,"v":250},{"d":"2019-08-21","o":84.21,"h":112,"l":84,"c":101.5,"v":3370},{"d":"2019-08-22","o":100.8,"h":101.5,"l":88.69,"c":91.7,"v":593},{"d":"2019-08-23","o":91.7,"h":97.58,"l":85.4,"c":88.2,"v":559},{"d":"2019-08-26","o":88.2,"h":93.87,"l":86.66,"c":87.5,"v":770},{"d":"2019-08-27","o":91.7,"h":130.2,"l":86.1,"c":94.64,"v":10134},{"d":"2019-08-28","o":91,"h":99.4,"l":87.5,"c":92.4,"v":1431},{"d":"2019-08-29","o":92.4,"h":95.41,"l":90.58,"c":92.4,"v":454},{"d":"2019-08-30","o":91.7,"h":93.8,"l":88.9,"c":89.6,"v":264},{"d":"2019-09-03","o":91,"h":93.1,"l":88.2,"c":91.28,"v":144},{"d":"2019-09-04","o":90.93,"h":92.4,"l":88.2,"c":89.95,"v":301},{"d":"2019-09-05","o":90.3,"h":96.6,"l":89.6,"c":91.07,"v":466},{"d":"2019-09-06","o":91.7,"h":93.8,"l":91.7,"c":92.4,"v":97},{"d":"2019-09-09","o":93.8,"h":96.6,"l":91.28,"c":93.1,"v":170},{"d":"2019-09-10","o":91,"h":94.22,"l":88.9,"c":91.63,"v":109},{"d":"2019-09-11","o":92.54,"h":100.66,"l":90.3,"c":92.4,"v":689},{"d":"2019-09-12","o":93.8,"h":96.53,"l":91,"c":91,"v":327},{"d":"2019-09-13","o":92.89,"h":95.9,"l":91.7,"c":94.85,"v":119},{"d":"2019-09-16","o":91.7,"h":98,"l":91.7,"c":95.9,"v":339},{"d":"2019-09-17","o":94.5,"h":95.9,"l":92.4,"c":92.4,"v":47},{"d":"2019-09-18","o":95.76,"h":114.8,"l":88.9,"c":95.2,"v":4261},{"d":"2019-09-19","o":93.8,"h":100.38,"l":91,"c":93.1,"v":317},{"d":"2019-09-20","o":92.26,"h":96.6,"l":92.26,"c":96.6,"v":111},{"d":"2019-09-23","o":98,"h":98,"l":91.7,"c":95.2,"v":167},{"d":"2019-09-24","o":94.5,"h":94.5,"l":86.1,"c":91.35,"v":483},{"d":"2019-09-25","o":89.53,"h":91,"l":88.9,"c":90.3,"v":190},{"d":"2019-09-26","o":88.9,"h":89.6,"l":87.5,"c":88.2,"v":450},{"d":"2019-09-27","o":87.5,"h":88.9,"l":84.7,"c":85.4,"v":179},{"d":"2019-09-30","o":87.5,"h":88.13,"l":80.5,"c":81.9,"v":221},{"d":"2019-10-01","o":81.9,"h":85.4,"l":78.4,"c":79.8,"v":484},{"d":"2019-10-02","o":81.2,"h":84.7,"l":80.5,"c":82.6,"v":183},{"d":"2019-10-03","o":81.76,"h":82.6,"l":78.4,"c":82.18,"v":190},{"d":"2019-10-04","o":82.6,"h":84,"l":78.4,"c":83.3,"v":184},{"d":"2019-10-07","o":82.04,"h":84,"l":82.04,"c":82.6,"v":26},{"d":"2019-10-08","o":83.58,"h":84.35,"l":81.48,"c":84,"v":206},{"d":"2019-10-09","o":83.58,"h":90.3,"l":83.3,"c":83.51,"v":433},{"d":"2019-10-10","o":83.3,"h":83.3,"l":80.5,"c":80.5,"v":27},{"d":"2019-10-11","o":80.5,"h":87.5,"l":80.5,"c":81.9,"v":257},{"d":"2019-10-14","o":81.9,"h":85.47,"l":80.5,"c":84.7,"v":74},{"d":"2019-10-15","o":86.1,"h":91,"l":84,"c":89.6,"v":526},{"d":"2019-10-16","o":91.77,"h":108.5,"l":85.4,"c":87.5,"v":6461},{"d":"2019-10-17","o":84.7,"h":88.9,"l":80.5,"c":83.3,"v":1024},{"d":"2019-10-18","o":82.6,"h":89.6,"l":82.6,"c":88.2,"v":634},{"d":"2019-10-21","o":88.2,"h":94.5,"l":83.3,"c":83.3,"v":584},{"d":"2019-10-22","o":84,"h":90.3,"l":80.5,"c":83.3,"v":924},{"d":"2019-10-23","o":84.7,"h":84.7,"l":80.5,"c":81.9,"v":150},{"d":"2019-10-24","o":81.9,"h":81.9,"l":71.4,"c":73.5,"v":967},{"d":"2019-10-25","o":74.2,"h":83.3,"l":71.4,"c":77,"v":1313},{"d":"2019-10-28","o":82.6,"h":82.6,"l":74.2,"c":79.1,"v":161},{"d":"2019-10-29","o":77.7,"h":80.71,"l":73.5,"c":74.9,"v":859},{"d":"2019-10-30","o":74.2,"h":79.8,"l":73.5,"c":74.9,"v":491},{"d":"2019-10-31","o":75.6,"h":75.6,"l":68.6,"c":69.51,"v":607},{"d":"2019-11-01","o":72.8,"h":75.6,"l":70.7,"c":73.5,"v":116},{"d":"2019-11-04","o":75.6,"h":75.6,"l":70.98,"c":74.2,"v":211},{"d":"2019-11-05","o":75.6,"h":75.6,"l":70.7,"c":70.77,"v":199},{"d":"2019-11-06","o":72.8,"h":74.2,"l":71.4,"c":71.4,"v":113},{"d":"2019-11-07","o":70.7,"h":74.2,"l":65.31,"c":70,"v":731},{"d":"2019-11-08","o":63.98,"h":73.5,"l":63.7,"c":67.2,"v":267},{"d":"2019-11-11","o":70,"h":71.05,"l":67.2,"c":67.2,"v":159},{"d":"2019-11-12","o":67.2,"h":70.7,"l":63.7,"c":67.2,"v":104},{"d":"2019-11-13","o":68.6,"h":68.6,"l":63.7,"c":63.7,"v":141},{"d":"2019-11-14","o":63.7,"h":64.4,"l":49,"c":52.92,"v":736},{"d":"2019-11-15","o":70,"h":107.8,"l":67.9,"c":70.7,"v":46370},{"d":"2019-11-18","o":73.5,"h":77.7,"l":67.2,"c":74.76,"v":3981},{"d":"2019-11-19","o":72.1,"h":72.1,"l":59.5,"c":64.4,"v":3631},{"d":"2019-11-20","o":70,"h":70,"l":61.6,"c":62.3,"v":1013},{"d":"2019-11-21","o":60.9,"h":63.35,"l":57.4,"c":61.6,"v":830},{"d":"2019-11-22","o":59.5,"h":59.5,"l":53.9,"c":55.3,"v":1743},{"d":"2019-11-25","o":57.4,"h":58.8,"l":54.6,"c":56.7,"v":1181},{"d":"2019-11-26","o":58.1,"h":58.1,"l":54.6,"c":54.6,"v":414},{"d":"2019-11-27","o":54.6,"h":56,"l":53.9,"c":56,"v":314},{"d":"2019-11-29","o":55.3,"h":56,"l":54.6,"c":54.81,"v":64},{"d":"2019-12-02","o":54.6,"h":56,"l":52.5,"c":55.79,"v":1314},{"d":"2019-12-03","o":55.79,"h":61.32,"l":52.5,"c":56.91,"v":4890},{"d":"2019-12-04","o":59.78,"h":59.78,"l":53.9,"c":57.4,"v":2071},{"d":"2019-12-05","o":55.86,"h":56,"l":53.2,"c":54.6,"v":479},{"d":"2019-12-06","o":54.11,"h":55.3,"l":52.57,"c":54.6,"v":566},{"d":"2019-12-09","o":52.64,"h":54.04,"l":46.2,"c":51.52,"v":1410},{"d":"2019-12-10","o":51.8,"h":51.8,"l":49,"c":50.26,"v":499},{"d":"2019-12-11","o":50.4,"h":55.02,"l":47.6,"c":54.81,"v":3111},{"d":"2019-12-12","o":53.2,"h":58.1,"l":51.1,"c":53.2,"v":1087},{"d":"2019-12-13","o":53.9,"h":54.6,"l":49,"c":52.85,"v":704},{"d":"2019-12-16","o":48.37,"h":52.85,"l":48.3,"c":50.4,"v":1016},{"d":"2019-12-17","o":49.7,"h":52.5,"l":49,"c":49.42,"v":493},{"d":"2019-12-18","o":51.17,"h":53.2,"l":49,"c":52.43,"v":1379},{"d":"2019-12-19","o":51.45,"h":52.5,"l":49.7,"c":52.22,"v":143},{"d":"2019-12-20","o":51.8,"h":53.9,"l":51.45,"c":53.2,"v":236},{"d":"2019-12-23","o":50.89,"h":52.5,"l":50.4,"c":51.8,"v":306},{"d":"2019-12-24","o":52.5,"h":52.5,"l":50.4,"c":51.1,"v":113},{"d":"2019-12-26","o":49.07,"h":52.22,"l":49,"c":51.31,"v":559},{"d":"2019-12-27","o":52.15,"h":52.15,"l":49,"c":51.17,"v":791},{"d":"2019-12-30","o":52.15,"h":57.75,"l":49.7,"c":55.93,"v":5003},{"d":"2019-12-31","o":56,"h":57.4,"l":50.4,"c":54.46,"v":1300},{"d":"2020-01-02","o":52.99,"h":58.73,"l":52.99,"c":57.05,"v":1450},{"d":"2020-01-03","o":56.7,"h":58.8,"l":54.32,"c":55.3,"v":879},{"d":"2020-01-06","o":58.1,"h":58.8,"l":54.6,"c":56,"v":989},{"d":"2020-01-07","o":53.9,"h":56,"l":51.1,"c":54.95,"v":1253},{"d":"2020-01-08","o":53.2,"h":54.6,"l":52.5,"c":54.46,"v":687},{"d":"2020-01-09","o":53.76,"h":58.8,"l":53.76,"c":56.35,"v":2454},{"d":"2020-01-10","o":56.56,"h":57.12,"l":51.52,"c":54.32,"v":1391},{"d":"2020-01-13","o":55.3,"h":55.3,"l":52.5,"c":53.2,"v":636},{"d":"2020-01-14","o":52.5,"h":54.6,"l":52.5,"c":53.9,"v":846},{"d":"2020-01-15","o":52.5,"h":58.1,"l":52.5,"c":57.4,"v":2186},{"d":"2020-01-16","o":57.4,"h":65.8,"l":56.98,"c":61.25,"v":6021},{"d":"2020-01-17","o":63.7,"h":66.5,"l":60.9,"c":61.67,"v":1959},{"d":"2020-01-21","o":64.4,"h":64.4,"l":58.45,"c":59.5,"v":760},{"d":"2020-01-22","o":59.5,"h":61.6,"l":58.45,"c":58.52,"v":351},{"d":"2020-01-23","o":58.45,"h":60.2,"l":53.48,"c":58.45,"v":1016},{"d":"2020-01-24","o":59.5,"h":59.5,"l":54.18,"c":55.3,"v":304},{"d":"2020-01-27","o":53.9,"h":57.05,"l":51.1,"c":55.51,"v":529},{"d":"2020-01-28","o":54.25,"h":56,"l":54.25,"c":54.6,"v":246},{"d":"2020-01-29","o":53.9,"h":58.66,"l":53.9,"c":55.44,"v":584},{"d":"2020-01-30","o":56,"h":56.7,"l":53.9,"c":54.39,"v":346},{"d":"2020-01-31","o":54.04,"h":56.35,"l":54.04,"c":54.32,"v":183},{"d":"2020-02-03","o":54.53,"h":56.7,"l":52.5,"c":56,"v":439},{"d":"2020-02-04","o":54.6,"h":72.1,"l":53.2,"c":65.8,"v":9249},{"d":"2020-02-05","o":67.41,"h":67.9,"l":53.2,"c":64.4,"v":6293},{"d":"2020-02-06","o":64.4,"h":68.6,"l":59.5,"c":62.3,"v":5239},{"d":"2020-02-07","o":59.5,"h":63,"l":57.75,"c":58.94,"v":1317},{"d":"2020-02-10","o":57.4,"h":62.65,"l":56,"c":58.1,"v":1497},{"d":"2020-02-11","o":57.4,"h":60.41,"l":54.32,"c":55.3,"v":1583},{"d":"2020-02-12","o":55.37,"h":58.1,"l":55.37,"c":56,"v":1354},{"d":"2020-02-13","o":56,"h":59.15,"l":54.74,"c":55.3,"v":684},{"d":"2020-02-14","o":55.3,"h":58.8,"l":53.9,"c":56.63,"v":471},{"d":"2020-02-18","o":56.56,"h":57.12,"l":53.9,"c":54.88,"v":943},{"d":"2020-02-19","o":54.95,"h":56.7,"l":54.95,"c":55.3,"v":689},{"d":"2020-02-20","o":54.6,"h":58.1,"l":53.55,"c":56.56,"v":2716},{"d":"2020-02-21","o":56.63,"h":56.7,"l":53.41,"c":53.9,"v":1216},{"d":"2020-02-24","o":55.23,"h":56.7,"l":53.2,"c":54.25,"v":1161},{"d":"2020-02-25","o":54.46,"h":60.2,"l":53.62,"c":54.18,"v":3263},{"d":"2020-02-26","o":54.18,"h":54.74,"l":53.48,"c":53.9,"v":480},{"d":"2020-02-27","o":53.34,"h":55.72,"l":49.07,"c":51.8,"v":1099},{"d":"2020-02-28","o":49.49,"h":50.4,"l":43.47,"c":49.7,"v":1441},{"d":"2020-03-02","o":48.37,"h":51.59,"l":46.97,"c":50.4,"v":531},{"d":"2020-03-03","o":50.19,"h":54.88,"l":48.58,"c":51.8,"v":731},{"d":"2020-03-04","o":54.39,"h":55.3,"l":49,"c":50.89,"v":500},{"d":"2020-03-05","o":50.47,"h":53.9,"l":49,"c":51.87,"v":1984},{"d":"2020-03-06","o":46.2,"h":50.89,"l":46.2,"c":47.11,"v":1326},{"d":"2020-03-09","o":46.9,"h":46.9,"l":38.5,"c":41.93,"v":576},{"d":"2020-03-10","o":42.7,"h":48.86,"l":39.9,"c":44.1,"v":3649},{"d":"2020-03-11","o":42.63,"h":42.63,"l":35,"c":36.61,"v":1919},{"d":"2020-03-12","o":35,"h":35,"l":23.1,"c":28,"v":2049},{"d":"2020-03-13","o":29.54,"h":33.53,"l":23.38,"c":28.98,"v":964},{"d":"2020-03-16","o":26.46,"h":28,"l":23.1,"c":27.3,"v":671},{"d":"2020-03-17","o":27.51,"h":29.4,"l":24.43,"c":26.04,"v":997},{"d":"2020-03-18","o":27.65,"h":29.4,"l":23.8,"c":28.35,"v":1790},{"d":"2020-03-19","o":28.49,"h":36.68,"l":24.5,"c":36.68,"v":3016},{"d":"2020-03-20","o":39.2,"h":39.2,"l":28.56,"c":36.05,"v":1654},{"d":"2020-03-23","o":37.87,"h":37.87,"l":33.6,"c":36.4,"v":271},{"d":"2020-03-24","o":38.5,"h":38.71,"l":32.2,"c":38.71,"v":901},{"d":"2020-03-25","o":40.53,"h":53.2,"l":40.53,"c":50.4,"v":2263},{"d":"2020-03-26","o":52.5,"h":52.5,"l":42.84,"c":46.9,"v":704},{"d":"2020-03-27","o":47.6,"h":52.5,"l":42,"c":47.88,"v":503},{"d":"2020-03-30","o":49.7,"h":52.5,"l":45.5,"c":51.8,"v":803},{"d":"2020-03-31","o":49,"h":52.85,"l":47.6,"c":49,"v":1596},{"d":"2020-04-01","o":46.2,"h":52.5,"l":46.2,"c":48.3,"v":293},{"d":"2020-04-02","o":47.6,"h":47.6,"l":42,"c":43.4,"v":774},{"d":"2020-04-03","o":42.7,"h":49,"l":42.7,"c":46.69,"v":140},{"d":"2020-04-06","o":46.55,"h":48.65,"l":42.49,"c":46.9,"v":116},{"d":"2020-04-07","o":48.65,"h":49.28,"l":38.5,"c":48.79,"v":173},{"d":"2020-04-08","o":48.3,"h":49.63,"l":43.19,"c":49,"v":209},{"d":"2020-04-09","o":46.9,"h":53.48,"l":44.94,"c":53.2,"v":303},{"d":"2020-04-13","o":53.2,"h":54.95,"l":53.2,"c":54.6,"v":459},{"d":"2020-04-14","o":54.6,"h":58.8,"l":49,"c":54.6,"v":1096},{"d":"2020-04-15","o":56.7,"h":56.7,"l":45.5,"c":55.3,"v":333},{"d":"2020-04-16","o":56,"h":112,"l":56,"c":61.6,"v":30630},{"d":"2020-04-17","o":57.4,"h":58.1,"l":46.27,"c":52.71,"v":2789},{"d":"2020-04-20","o":51.24,"h":56,"l":49.7,"c":51.8,"v":1206},{"d":"2020-04-21","o":49.42,"h":52.5,"l":47.6,"c":51.59,"v":1569},{"d":"2020-04-22","o":51.1,"h":60.9,"l":50.4,"c":60.13,"v":2061},{"d":"2020-04-23","o":61.6,"h":77.35,"l":59.08,"c":68.95,"v":3199},{"d":"2020-04-24","o":67.2,"h":70,"l":60.48,"c":63.7,"v":979},{"d":"2020-04-27","o":61.39,"h":67.41,"l":60.27,"c":65.8,"v":410},{"d":"2020-04-28","o":60.2,"h":66.99,"l":57.4,"c":63.07,"v":743},{"d":"2020-04-29","o":61.88,"h":67.2,"l":60.69,"c":64.4,"v":330},{"d":"2020-04-30","o":63,"h":66.5,"l":62.3,"c":63.7,"v":1070},{"d":"2020-05-01","o":60.9,"h":66.5,"l":60.9,"c":65.8,"v":541},{"d":"2020-05-04","o":67.9,"h":75.6,"l":67.55,"c":75.6,"v":2357},{"d":"2020-05-05","o":83.3,"h":105,"l":77,"c":86.8,"v":12734},{"d":"2020-05-06","o":91.7,"h":101.85,"l":84,"c":94.5,"v":5520},{"d":"2020-05-07","o":95.2,"h":97.3,"l":87.85,"c":91,"v":2243},{"d":"2020-05-08","o":99.4,"h":101.5,"l":89.6,"c":99.4,"v":3063},{"d":"2020-05-11","o":101.5,"h":150.5,"l":95.9,"c":135.8,"v":19534},{"d":"2020-05-12","o":129.5,"h":135.8,"l":107.8,"c":116.9,"v":4097},{"d":"2020-05-13","o":122.5,"h":122.5,"l":99.4,"c":105,"v":3214},{"d":"2020-05-14","o":99.4,"h":114.8,"l":95.9,"c":109.9,"v":3459},{"d":"2020-05-15","o":112,"h":112,"l":105,"c":110.6,"v":1200},{"d":"2020-05-18","o":112,"h":128.8,"l":108.5,"c":126.7,"v":3427},{"d":"2020-05-19","o":128.8,"h":144.9,"l":116.2,"c":134.4,"v":5001},{"d":"2020-05-20","o":147.7,"h":160.3,"l":131.6,"c":141.4,"v":6113},{"d":"2020-05-21","o":144.2,"h":147.7,"l":131.25,"c":137.2,"v":1383},{"d":"2020-05-22","o":137.2,"h":173.6,"l":137.2,"c":161,"v":10813},{"d":"2020-05-26","o":168.7,"h":172.9,"l":161.7,"c":165.2,"v":4036},{"d":"2020-05-27","o":162.4,"h":167.3,"l":150.5,"c":157.5,"v":2243},{"d":"2020-05-28","o":157.5,"h":163.1,"l":154.7,"c":163.1,"v":1184},{"d":"2020-05-29","o":162.4,"h":170.8,"l":158.2,"c":159.6,"v":813},{"d":"2020-06-01","o":168,"h":189,"l":154,"c":177.1,"v":3237},{"d":"2020-06-02","o":184.8,"h":204.4,"l":182.7,"c":197.4,"v":3029},{"d":"2020-06-03","o":197.4,"h":210,"l":175,"c":190.4,"v":4319},{"d":"2020-06-04","o":184.8,"h":190.4,"l":178.5,"c":178.5,"v":1529},{"d":"2020-06-05","o":174.3,"h":175.7,"l":157.5,"c":163.8,"v":2364},{"d":"2020-06-08","o":160.3,"h":189.7,"l":160.3,"c":182,"v":2237},{"d":"2020-06-09","o":184.1,"h":200.2,"l":173.6,"c":195.65,"v":2237},{"d":"2020-06-10","o":194.6,"h":206.5,"l":184.1,"c":190.4,"v":1130},{"d":"2020-06-11","o":190.4,"h":199.15,"l":168.7,"c":168.7,"v":1606},{"d":"2020-06-12","o":175.7,"h":185.5,"l":154.7,"c":163.8,"v":1953},{"d":"2020-06-15","o":168,"h":178.5,"l":158.2,"c":168.7,"v":891},{"d":"2020-06-16","o":175,"h":192.5,"l":171.5,"c":176.4,"v":1521},{"d":"2020-06-17","o":177.8,"h":185.5,"l":175.7,"c":176.4,"v":1150},{"d":"2020-06-18","o":177.8,"h":181.3,"l":168.98,"c":179.2,"v":806},{"d":"2020-06-19","o":177.1,"h":177.8,"l":162.4,"c":169.05,"v":981},{"d":"2020-06-22","o":166.6,"h":170.8,"l":157.5,"c":161,"v":996},{"d":"2020-06-23","o":168,"h":168,"l":147.7,"c":165.9,"v":1920},{"d":"2020-06-24","o":163.8,"h":164.5,"l":154,"c":154.7,"v":954},{"d":"2020-06-25","o":158.9,"h":172.2,"l":147,"c":165.9,"v":2591},{"d":"2020-06-26","o":169.4,"h":233.1,"l":161,"c":217,"v":8907},{"d":"2020-06-29","o":224,"h":242.9,"l":203,"c":211.4,"v":5734},{"d":"2020-06-30","o":211.4,"h":225.4,"l":182.7,"c":200.2,"v":3023},{"d":"2020-07-01","o":198.1,"h":209.3,"l":183.4,"c":207.9,"v":1279},{"d":"2020-07-02","o":209.3,"h":210,"l":192.5,"c":207.9,"v":1190},{"d":"2020-07-06","o":209.3,"h":214.2,"l":203.56,"c":211.4,"v":1524},{"d":"2020-07-07","o":211.4,"h":220.5,"l":206.15,"c":217,"v":1409},{"d":"2020-07-08","o":222.6,"h":224.7,"l":206.5,"c":214.2,"v":1701},{"d":"2020-07-09","o":212.8,"h":212.8,"l":199.5,"c":206.5,"v":1110},{"d":"2020-07-10","o":204.4,"h":269.5,"l":204.4,"c":252.7,"v":6090},{"d":"2020-07-13","o":259,"h":388.5,"l":259,"c":369.6,"v":30624},{"d":"2020-07-14","o":323.4,"h":336,"l":297.5,"c":325.5,"v":7589},{"d":"2020-07-15","o":359.59,"h":361.2,"l":209.3,"c":273,"v":42407},{"d":"2020-07-16","o":252,"h":268.8,"l":231,"c":246.4,"v":8449},{"d":"2020-07-17","o":256.2,"h":270.9,"l":231,"c":240.8,"v":4744},{"d":"2020-07-20","o":234.5,"h":239.4,"l":203,"c":208.6,"v":5881},{"d":"2020-07-21","o":210,"h":228.2,"l":203,"c":223.3,"v":4449},{"d":"2020-07-22","o":219.1,"h":220.5,"l":207.9,"c":217,"v":2340},{"d":"2020-07-23","o":217,"h":217,"l":199.5,"c":205.1,"v":2856},{"d":"2020-07-24","o":200.9,"h":232.4,"l":196,"c":231.7,"v":4494},{"d":"2020-07-27","o":263.2,"h":265.3,"l":204.05,"c":219.1,"v":14707},{"d":"2020-07-28","o":219.1,"h":241.5,"l":210,"c":235.9,"v":4024},{"d":"2020-07-29","o":237.3,"h":238,"l":223.3,"c":233.1,"v":1646},{"d":"2020-07-30","o":227.5,"h":231,"l":218.82,"c":223.3,"v":1973},{"d":"2020-07-31","o":226.8,"h":234.5,"l":210,"c":229.6,"v":3279},{"d":"2020-08-03","o":238,"h":238,"l":220.5,"c":227.5,"v":1581},{"d":"2020-08-04","o":225.4,"h":245,"l":186.9,"c":225.4,"v":24833},{"d":"2020-08-05","o":217,"h":234.5,"l":205.8,"c":215.6,"v":7147},{"d":"2020-08-06","o":214.9,"h":219.1,"l":205.8,"c":214.9,"v":4636},{"d":"2020-08-07","o":214.9,"h":217,"l":206.5,"c":210.7,"v":1811},{"d":"2020-08-10","o":210,"h":210,"l":196,"c":202.3,"v":3977},{"d":"2020-08-11","o":203,"h":216.3,"l":197.4,"c":205.8,"v":4257},{"d":"2020-08-12","o":210,"h":219.1,"l":203,"c":205.1,"v":4066},{"d":"2020-08-13","o":209.3,"h":209.3,"l":198.45,"c":205.8,"v":4860},{"d":"2020-08-14","o":205.8,"h":217,"l":199.5,"c":201.6,"v":8467},{"d":"2020-08-17","o":207.2,"h":207.2,"l":189,"c":196.7,"v":6137},{"d":"2020-08-18","o":207.2,"h":207.9,"l":190.4,"c":190.4,"v":2741},{"d":"2020-08-19","o":192.5,"h":203,"l":192.5,"c":198.1,"v":5491},{"d":"2020-08-20","o":200.2,"h":218.4,"l":198.8,"c":203.7,"v":17677},{"d":"2020-08-21","o":204.4,"h":212.1,"l":200.9,"c":212.1,"v":6419},{"d":"2020-08-24","o":212.1,"h":213.5,"l":203,"c":208.6,"v":7580},{"d":"2020-08-25","o":207.9,"h":207.9,"l":185.5,"c":189,"v":12644},{"d":"2020-08-26","o":187.6,"h":187.6,"l":126.7,"c":134.4,"v":35759},{"d":"2020-08-27","o":128.1,"h":134.4,"l":117.6,"c":123.9,"v":12557},{"d":"2020-08-28","o":128.1,"h":183.12,"l":123.9,"c":161,"v":45716},{"d":"2020-08-31","o":161,"h":188.65,"l":154.7,"c":188.3,"v":15083},{"d":"2020-09-01","o":172.2,"h":200.13,"l":171.5,"c":196,"v":8534},{"d":"2020-09-02","o":196.7,"h":197.4,"l":181.3,"c":191.1,"v":3646},{"d":"2020-09-03","o":184.1,"h":193.9,"l":175.7,"c":181.3,"v":4383},{"d":"2020-09-04","o":178.5,"h":186.2,"l":158.2,"c":180.6,"v":3449},{"d":"2020-09-08","o":173.6,"h":180.95,"l":167.3,"c":170.8,"v":956},{"d":"2020-09-09","o":167.3,"h":185.5,"l":161.7,"c":179.2,"v":3657},{"d":"2020-09-10","o":182,"h":184.8,"l":173.6,"c":177.1,"v":2123},{"d":"2020-09-11","o":179.2,"h":181.3,"l":168.7,"c":179.2,"v":1966},{"d":"2020-09-14","o":189.7,"h":192.5,"l":160.3,"c":163.8,"v":4487},{"d":"2020-09-15","o":165.2,"h":171.15,"l":153.79,"c":160.3,"v":3106},{"d":"2020-09-16","o":158.9,"h":161,"l":150.08,"c":151.9,"v":3407},{"d":"2020-09-17","o":157.5,"h":171.5,"l":152.6,"c":170.8,"v":4464},{"d":"2020-09-18","o":171.5,"h":187.6,"l":171.5,"c":179.2,"v":6013},{"d":"2020-09-21","o":175.7,"h":184.8,"l":171.5,"c":174.3,"v":2143},{"d":"2020-09-22","o":173.6,"h":177.8,"l":172.2,"c":175,"v":2061},{"d":"2020-09-23","o":174.3,"h":191.8,"l":174.3,"c":182,"v":3827},{"d":"2020-09-24","o":181.3,"h":186.2,"l":178.5,"c":186.2,"v":1537},{"d":"2020-09-25","o":191.1,"h":192.5,"l":182,"c":185.5,"v":2244},{"d":"2020-09-28","o":183.4,"h":187.6,"l":175,"c":184.1,"v":1429},{"d":"2020-09-29","o":184.1,"h":186.2,"l":171.5,"c":181.3,"v":793},{"d":"2020-09-30","o":183.4,"h":183.4,"l":172.9,"c":172.9,"v":1607},{"d":"2020-10-01","o":171.5,"h":177.8,"l":171.5,"c":172.2,"v":1336},{"d":"2020-10-02","o":171.5,"h":173.6,"l":165.2,"c":168,"v":280},{"d":"2020-10-05","o":166.6,"h":170.1,"l":156.1,"c":158.2,"v":1339},{"d":"2020-10-06","o":161,"h":167.3,"l":156.1,"c":157.5,"v":1980},{"d":"2020-10-07","o":156.1,"h":157.5,"l":148.33,"c":149.8,"v":3823},{"d":"2020-10-08","o":151.9,"h":162.4,"l":143.5,"c":149.8,"v":6523},{"d":"2020-10-09","o":151.9,"h":154,"l":136.5,"c":144.2,"v":4054},{"d":"2020-10-12","o":144.9,"h":146.3,"l":136.5,"c":138.6,"v":1929},{"d":"2020-10-13","o":144.2,"h":144.2,"l":133,"c":140.7,"v":1783},{"d":"2020-10-14","o":144.2,"h":147,"l":129.5,"c":135.8,"v":5010},{"d":"2020-10-15","o":142.8,"h":142.8,"l":122.5,"c":124.6,"v":5426},{"d":"2020-10-16","o":120.4,"h":129.5,"l":114.8,"c":119.7,"v":3440},{"d":"2020-10-19","o":125.3,"h":126.7,"l":115.5,"c":117.6,"v":3197},{"d":"2020-10-20","o":120.4,"h":121.45,"l":106.4,"c":116.2,"v":3780},{"d":"2020-10-21","o":119.7,"h":125.3,"l":115.5,"c":115.5,"v":3981},{"d":"2020-10-22","o":118.3,"h":119,"l":112,"c":114.1,"v":2046},{"d":"2020-10-23","o":117.6,"h":126,"l":112,"c":116.2,"v":13740},{"d":"2020-10-26","o":121.45,"h":122.5,"l":105.7,"c":109.2,"v":6021},{"d":"2020-10-27","o":109.2,"h":111.3,"l":101.5,"c":109.9,"v":6973},{"d":"2020-10-28","o":105,"h":107.87,"l":100.1,"c":107.1,"v":3229},{"d":"2020-10-29","o":107.1,"h":112,"l":100.1,"c":109.2,"v":13024},{"d":"2020-10-30","o":109.2,"h":112,"l":98.7,"c":103.6,"v":4980},{"d":"2020-11-02","o":105,"h":105.7,"l":99.4,"c":105,"v":2096},{"d":"2020-11-03","o":106.4,"h":111.3,"l":99.4,"c":107.8,"v":4006},{"d":"2020-11-04","o":107.1,"h":107.1,"l":98.7,"c":100.1,"v":4834},{"d":"2020-11-05","o":100.8,"h":103.81,"l":99.4,"c":100.8,"v":2487},{"d":"2020-11-06","o":99.4,"h":99.89,"l":91,"c":93.8,"v":3076},{"d":"2020-11-09","o":98,"h":98,"l":89.25,"c":91.7,"v":2769},{"d":"2020-11-10","o":90.3,"h":93.1,"l":88.2,"c":93.1,"v":3060},{"d":"2020-11-11","o":91.7,"h":99.89,"l":91.7,"c":94.5,"v":2907},{"d":"2020-11-12","o":94.5,"h":103.6,"l":88.2,"c":91.7,"v":15873},{"d":"2020-11-13","o":90.58,"h":94.85,"l":88.2,"c":93.8,"v":3936},{"d":"2020-11-16","o":92.4,"h":93.8,"l":89.6,"c":92.4,"v":3486},{"d":"2020-11-17","o":91,"h":91.49,"l":88.2,"c":90.3,"v":3756},{"d":"2020-11-18","o":89.6,"h":96.6,"l":86.1,"c":95.9,"v":8170},{"d":"2020-11-19","o":95.9,"h":109.9,"l":95.9,"c":105.7,"v":21319},{"d":"2020-11-20","o":104.3,"h":109.9,"l":98,"c":102.9,"v":6983},{"d":"2020-11-23","o":105,"h":105,"l":98,"c":102.9,"v":4063},{"d":"2020-11-24","o":104.93,"h":109.2,"l":100.1,"c":105.14,"v":7083},{"d":"2020-11-25","o":107.1,"h":124.6,"l":103.6,"c":121.1,"v":21757},{"d":"2020-11-27","o":119,"h":122.5,"l":113.4,"c":119,"v":5643},{"d":"2020-11-30","o":119.7,"h":122.78,"l":111.93,"c":119.7,"v":3937},{"d":"2020-12-01","o":122.5,"h":133,"l":117.6,"c":126.7,"v":13343},{"d":"2020-12-02","o":119.7,"h":124.81,"l":113.4,"c":119,"v":5030},{"d":"2020-12-03","o":119.7,"h":124.6,"l":119,"c":123.55,"v":2933},{"d":"2020-12-04","o":121.8,"h":125.3,"l":115.5,"c":115.5,"v":3191},{"d":"2020-12-07","o":114.1,"h":117.88,"l":109.2,"c":112.7,"v":3081},{"d":"2020-12-08","o":111.3,"h":117.6,"l":111.3,"c":112.7,"v":2154},{"d":"2020-12-09","o":114.1,"h":120.4,"l":106.4,"c":108.5,"v":3923},{"d":"2020-12-10","o":108.5,"h":110.25,"l":101.5,"c":107.8,"v":2841},{"d":"2020-12-11","o":107.8,"h":113.4,"l":107.8,"c":112,"v":1617},{"d":"2020-12-14","o":112,"h":113.4,"l":105.7,"c":106.33,"v":2261},{"d":"2020-12-15","o":104.3,"h":107.52,"l":102.2,"c":103.6,"v":1767},{"d":"2020-12-16","o":102.2,"h":104.86,"l":96.6,"c":103.6,"v":2054},{"d":"2020-12-17","o":103.6,"h":106.19,"l":99.4,"c":104.3,"v":1707},{"d":"2020-12-18","o":102.9,"h":109.2,"l":100.52,"c":107.8,"v":1783},{"d":"2020-12-21","o":109.2,"h":110.6,"l":103.95,"c":109.9,"v":1240},{"d":"2020-12-22","o":111.3,"h":112.7,"l":108.5,"c":112.7,"v":1544},{"d":"2020-12-23","o":114.8,"h":118.3,"l":109.2,"c":109.9,"v":1644},{"d":"2020-12-24","o":112.7,"h":112.7,"l":105,"c":109.2,"v":776},{"d":"2020-12-28","o":103.6,"h":107.59,"l":98.7,"c":101.5,"v":3937},{"d":"2020-12-29","o":103.6,"h":104.23,"l":98,"c":101.5,"v":3309},{"d":"2020-12-30","o":100.1,"h":109.9,"l":98.7,"c":105,"v":3440},{"d":"2020-12-31","o":104.51,"h":105.35,"l":98.7,"c":100.1,"v":2396},{"d":"2021-01-04","o":100.8,"h":122.5,"l":100.1,"c":112,"v":21190},{"d":"2021-01-05","o":112,"h":113.75,"l":107.1,"c":108.5,"v":4177},{"d":"2021-01-06","o":113.4,"h":113.4,"l":102.48,"c":105,"v":4084},{"d":"2021-01-07","o":106.4,"h":164.5,"l":104.3,"c":156.1,"v":74297},{"d":"2021-01-08","o":139.3,"h":152.6,"l":131.6,"c":152.6,"v":20787},{"d":"2021-01-11","o":140.7,"h":157.5,"l":140,"c":149.8,"v":7834},{"d":"2021-01-12","o":149.1,"h":154,"l":130.9,"c":134.4,"v":11820},{"d":"2021-01-13","o":135.1,"h":144.9,"l":133.7,"c":142.8,"v":4283},{"d":"2021-01-14","o":142.1,"h":157.5,"l":140,"c":154,"v":8599},{"d":"2021-01-15","o":156.1,"h":165.2,"l":142.1,"c":144.9,"v":9700},{"d":"2021-01-19","o":154,"h":154,"l":137.9,"c":142.8,"v":8747},{"d":"2021-01-20","o":140,"h":144.2,"l":136.5,"c":138.6,"v":5566},{"d":"2021-01-21","o":141.4,"h":143.5,"l":136.5,"c":138.6,"v":3924},{"d":"2021-01-22","o":139.3,"h":139.3,"l":131.74,"c":133,"v":4789},{"d":"2021-01-25","o":135.1,"h":238.7,"l":134.4,"c":192.5,"v":374057},{"d":"2021-01-26","o":176.4,"h":192.5,"l":162.4,"c":165.2,"v":39739},{"d":"2021-01-27","o":163.1,"h":170.8,"l":149.1,"c":156.8,"v":21777},{"d":"2021-01-28","o":150.5,"h":156.8,"l":140,"c":147,"v":11174},{"d":"2021-01-29","o":154.7,"h":164.5,"l":143.5,"c":147.7,"v":11279},{"d":"2021-02-01","o":156.8,"h":159.6,"l":146.93,"c":152.6,"v":10057},{"d":"2021-02-02","o":157.5,"h":158.9,"l":145.6,"c":146.3,"v":7696},{"d":"2021-02-03","o":147.7,"h":158.2,"l":147,"c":157.5,"v":9704},{"d":"2021-02-04","o":161.7,"h":203.7,"l":161.49,"c":184.8,"v":44939},{"d":"2021-02-05","o":185.5,"h":220.5,"l":170.8,"c":216.3,"v":42459},{"d":"2021-02-08","o":213.08,"h":252.7,"l":211.4,"c":250.6,"v":29284},{"d":"2021-02-09","o":248.5,"h":314.3,"l":221.2,"c":267.4,"v":39890},{"d":"2021-02-10","o":283.5,"h":283.5,"l":241.5,"c":262.5,"v":14124},{"d":"2021-02-11","o":262.5,"h":263.2,"l":231,"c":236.6,"v":10536},{"d":"2021-02-12","o":231.7,"h":258.3,"l":231,"c":243.6,"v":7471},{"d":"2021-02-16","o":214.9,"h":221.2,"l":198.1,"c":203.7,"v":31181},{"d":"2021-02-17","o":197.4,"h":200.2,"l":182.7,"c":190.4,"v":13156},{"d":"2021-02-18","o":193.9,"h":230.3,"l":189,"c":210.7,"v":84334},{"d":"2021-02-19","o":249.2,"h":265.3,"l":220.57,"c":250.6,"v":74821},{"d":"2021-02-22","o":226.1,"h":241.5,"l":214.2,"c":215.6,"v":13414},{"d":"2021-02-23","o":200.9,"h":200.9,"l":175.7,"c":184.1,"v":10916},{"d":"2021-02-24","o":186.2,"h":206.5,"l":184.8,"c":205.8,"v":5771},{"d":"2021-02-25","o":207.9,"h":210,"l":189,"c":193.2,"v":9400},{"d":"2021-02-26","o":191.1,"h":198.8,"l":176.4,"c":182,"v":6886},{"d":"2021-03-01","o":185.5,"h":200.9,"l":183.54,"c":190.4,"v":7807},{"d":"2021-03-02","o":187.18,"h":192.5,"l":178.5,"c":178.5,"v":5150},{"d":"2021-03-03","o":179.9,"h":180.6,"l":166.6,"c":169.4,"v":4916},{"d":"2021-03-04","o":165.9,"h":167.58,"l":140.7,"c":148.4,"v":6087},{"d":"2021-03-05","o":147,"h":151.2,"l":126.7,"c":144.2,"v":5550},{"d":"2021-03-08","o":146.3,"h":180.6,"l":143.43,"c":180.6,"v":9956},{"d":"2021-03-09","o":177.8,"h":191.8,"l":171.5,"c":182.7,"v":8931},{"d":"2021-03-10","o":187.6,"h":189.35,"l":170.8,"c":178.5,"v":2594},{"d":"2021-03-11","o":189.7,"h":190.4,"l":180.25,"c":190.4,"v":3020},{"d":"2021-03-12","o":183.4,"h":189.7,"l":179.9,"c":189,"v":3266},{"d":"2021-03-15","o":201.6,"h":219.8,"l":196.7,"c":219.8,"v":11293},{"d":"2021-03-16","o":217,"h":229.6,"l":210,"c":210,"v":5463},{"d":"2021-03-17","o":203,"h":220.5,"l":199.5,"c":217.7,"v":8636},{"d":"2021-03-18","o":210,"h":216.93,"l":199.15,"c":200.9,"v":4793},{"d":"2021-03-19","o":201.6,"h":217,"l":201.6,"c":206.5,"v":3634},{"d":"2021-03-22","o":203.7,"h":216.86,"l":203.7,"c":203.7,"v":4857},{"d":"2021-03-23","o":208.6,"h":208.6,"l":177.1,"c":178.5,"v":10011},{"d":"2021-03-24","o":181.3,"h":181.3,"l":163.1,"c":164.5,"v":6434},{"d":"2021-03-25","o":166.6,"h":172.2,"l":156.8,"c":165.9,"v":3883},{"d":"2021-03-26","o":166.6,"h":168.7,"l":145.6,"c":146.3,"v":6047},{"d":"2021-03-29","o":153.3,"h":175.7,"l":141.75,"c":170.8,"v":10844},{"d":"2021-03-30","o":164.5,"h":170.1,"l":156.1,"c":165.2,"v":5327},{"d":"2021-03-31","o":163.1,"h":184.8,"l":159.6,"c":182.7,"v":5161},{"d":"2021-04-01","o":186.2,"h":192.5,"l":168.7,"c":189.7,"v":7564},{"d":"2021-04-05","o":187.95,"h":210,"l":186.9,"c":198.1,"v":10473},{"d":"2021-04-06","o":196,"h":199.5,"l":178.5,"c":181.3,"v":7290},{"d":"2021-04-07","o":180.6,"h":181.3,"l":159.6,"c":159.6,"v":5631},{"d":"2021-04-08","o":172.9,"h":173.6,"l":163.8,"c":169.4,"v":3413},{"d":"2021-04-09","o":165.9,"h":171.57,"l":150.5,"c":156.1,"v":4693},{"d":"2021-04-12","o":158.9,"h":159.6,"l":149.8,"c":150.5,"v":6776},{"d":"2021-04-13","o":149.1,"h":157.22,"l":143.5,"c":147,"v":2806},{"d":"2021-04-14","o":146.3,"h":164.5,"l":142.8,"c":154.91,"v":10527},{"d":"2021-04-15","o":160.3,"h":191.1,"l":154.7,"c":160.3,"v":174376},{"d":"2021-04-16","o":165.2,"h":165.2,"l":142.8,"c":150.5,"v":16654},{"d":"2021-04-19","o":145.6,"h":160.3,"l":137.9,"c":138.6,"v":7696},{"d":"2021-04-20","o":138.6,"h":139.3,"l":130.2,"c":133,"v":6921},{"d":"2021-04-21","o":134.4,"h":154,"l":130.2,"c":151.9,"v":13904},{"d":"2021-04-22","o":154.63,"h":154.63,"l":140.7,"c":147,"v":9953},{"d":"2021-04-23","o":145.6,"h":152.6,"l":144.9,"c":151.9,"v":6369},{"d":"2021-04-26","o":150.5,"h":168,"l":149.1,"c":161.7,"v":9270},{"d":"2021-04-27","o":154,"h":156.8,"l":138.6,"c":151.2,"v":64196},{"d":"2021-04-28","o":161,"h":163.8,"l":136.64,"c":154,"v":74716},{"d":"2021-04-29","o":153.3,"h":153.3,"l":141.75,"c":144.2,"v":13590},{"d":"2021-04-30","o":141.4,"h":145.6,"l":136.5,"c":137.9,"v":9249},{"d":"2021-05-03","o":137.2,"h":137.2,"l":119,"c":125.3,"v":26853},{"d":"2021-05-04","o":119.7,"h":123.34,"l":106.4,"c":115.5,"v":18321},{"d":"2021-05-05","o":110.6,"h":119,"l":109.9,"c":114.1,"v":6867},{"d":"2021-05-06","o":112.7,"h":115.5,"l":108.5,"c":110.6,"v":8250},{"d":"2021-05-07","o":109.2,"h":113.96,"l":109.2,"c":112,"v":5336},{"d":"2021-05-10","o":109.9,"h":118.3,"l":107.8,"c":112,"v":9484},{"d":"2021-05-11","o":111.3,"h":115.5,"l":98.7,"c":103.6,"v":9726},{"d":"2021-05-12","o":104.3,"h":107.1,"l":100.1,"c":102.9,"v":8611},{"d":"2021-05-13","o":103.6,"h":105.7,"l":98.7,"c":100.1,"v":3454},{"d":"2021-05-14","o":100.8,"h":103.6,"l":98.7,"c":101.5,"v":4527},{"d":"2021-05-17","o":99.4,"h":107.1,"l":99.05,"c":106.4,"v":3753},{"d":"2021-05-18","o":105,"h":112,"l":105,"c":108.5,"v":3933},{"d":"2021-05-19","o":107.1,"h":107.94,"l":103.6,"c":106.4,"v":3141},{"d":"2021-05-20","o":106.4,"h":109.2,"l":105,"c":106.4,"v":2574},{"d":"2021-05-21","o":108.5,"h":109.9,"l":101.5,"c":103.6,"v":3677},{"d":"2021-05-24","o":102.9,"h":102.9,"l":92.4,"c":92.75,"v":13260},{"d":"2021-05-25","o":90.3,"h":98,"l":89.6,"c":95.9,"v":40009},{"d":"2021-05-26","o":93.8,"h":97.3,"l":93.1,"c":93.8,"v":8529},{"d":"2021-05-27","o":94.5,"h":103.6,"l":94.5,"c":96.6,"v":18297},{"d":"2021-05-28","o":101.5,"h":109.9,"l":99.4,"c":107.1,"v":17361},{"d":"2021-06-01","o":106.4,"h":108.5,"l":101.5,"c":108.5,"v":11374},{"d":"2021-06-02","o":109.69,"h":122.5,"l":108.5,"c":121.8,"v":19014},{"d":"2021-06-03","o":157.5,"h":173.6,"l":112.7,"c":114.1,"v":148647},{"d":"2021-06-04","o":115.5,"h":132.3,"l":107.1,"c":112.7,"v":90994},{"d":"2021-06-07","o":114.1,"h":142.1,"l":110.6,"c":139.3,"v":96169},{"d":"2021-06-08","o":137.9,"h":137.9,"l":119.7,"c":126.7,"v":41653},{"d":"2021-06-09","o":128.1,"h":146.3,"l":121.8,"c":140,"v":121469},{"d":"2021-06-10","o":168,"h":262.5,"l":159.6,"c":224.7,"v":2871960},{"d":"2021-06-11","o":201.6,"h":222.6,"l":168,"c":187.6,"v":274106},{"d":"2021-06-14","o":186.9,"h":215.6,"l":183.4,"c":191.1,"v":162319},{"d":"2021-06-15","o":191.8,"h":196,"l":175.7,"c":194.6,"v":65137},{"d":"2021-06-16","o":186.9,"h":187.6,"l":169.4,"c":171.5,"v":52599},{"d":"2021-06-17","o":172.9,"h":175.7,"l":161,"c":163.1,"v":32053},{"d":"2021-06-18","o":160.3,"h":165.2,"l":151.9,"c":154.7,"v":18086},{"d":"2021-06-21","o":152.6,"h":177.1,"l":152.6,"c":157.5,"v":47424},{"d":"2021-06-22","o":156.1,"h":163.8,"l":147,"c":155.4,"v":34691},{"d":"2021-06-23","o":159.6,"h":168,"l":156.1,"c":162.4,"v":33059},{"d":"2021-06-24","o":166.6,"h":177.1,"l":165.2,"c":170.1,"v":25107},{"d":"2021-06-25","o":175,"h":181.3,"l":163.1,"c":175,"v":50610},{"d":"2021-06-28","o":175.21,"h":185.5,"l":175,"c":180.6,"v":27413},{"d":"2021-06-29","o":177.1,"h":222.95,"l":168,"c":216.3,"v":299767},{"d":"2021-06-30","o":196.7,"h":197.61,"l":175,"c":182.7,"v":86724},{"d":"2021-07-01","o":182,"h":203,"l":175.7,"c":194.6,"v":85699},{"d":"2021-07-02","o":200.2,"h":202.3,"l":182,"c":188.3,"v":45544},{"d":"2021-07-06","o":189,"h":212.1,"l":177.1,"c":207.2,"v":101381},{"d":"2021-07-07","o":196.7,"h":226.8,"l":185.5,"c":203,"v":172100},{"d":"2021-07-08","o":185.5,"h":242.9,"l":182,"c":241.5,"v":234414},{"d":"2021-07-09","o":229.6,"h":270.2,"l":224.7,"c":245,"v":273194},{"d":"2021-07-12","o":237.3,"h":275.1,"l":231.7,"c":254.1,"v":143673},{"d":"2021-07-13","o":259.7,"h":267.4,"l":225.4,"c":226.8,"v":71347},{"d":"2021-07-14","o":224.7,"h":224.7,"l":197.4,"c":198.8,"v":59456},{"d":"2021-07-15","o":196,"h":210.7,"l":169.4,"c":175,"v":83063},{"d":"2021-07-16","o":182.42,"h":193.2,"l":168,"c":170.1,"v":37944},{"d":"2021-07-19","o":157.92,"h":180.6,"l":154,"c":173.6,"v":38527},{"d":"2021-07-20","o":169.4,"h":185.5,"l":166.6,"c":176.4,"v":48946},{"d":"2021-07-21","o":177.1,"h":199.5,"l":177.1,"c":189,"v":38380},{"d":"2021-07-22","o":189,"h":222.6,"l":182.7,"c":198.1,"v":90379},{"d":"2021-07-23","o":200.9,"h":207.9,"l":189.7,"c":189.7,"v":33301},{"d":"2021-07-26","o":208.6,"h":223.3,"l":199.5,"c":210,"v":86130},{"d":"2021-07-27","o":206.5,"h":206.78,"l":187.6,"c":198.8,"v":42886},{"d":"2021-07-28","o":207.2,"h":219.8,"l":205.1,"c":211.4,"v":54687},{"d":"2021-07-29","o":212.8,"h":228.9,"l":202.3,"c":217,"v":40006},{"d":"2021-07-30","o":213.5,"h":237.3,"l":211.4,"c":236.6,"v":33184},{"d":"2021-08-02","o":234.5,"h":243.6,"l":223.3,"c":232.4,"v":27287},{"d":"2021-08-03","o":228.2,"h":231,"l":212.8,"c":226.8,"v":20323},{"d":"2021-08-04","o":226.8,"h":235.9,"l":224,"c":232.4,"v":23277},{"d":"2021-08-05","o":229.6,"h":243.6,"l":218.4,"c":240.8,"v":59503},{"d":"2021-08-06","o":374.5,"h":392.7,"l":305.2,"c":340.2,"v":1687820},{"d":"2021-08-09","o":399.7,"h":460.6,"l":368.9,"c":378,"v":1505000},{"d":"2021-08-10","o":350,"h":350,"l":289.1,"c":299.6,"v":244050},{"d":"2021-08-11","o":306.6,"h":335.3,"l":282.1,"c":287,"v":133811},{"d":"2021-08-12","o":278.6,"h":284.9,"l":259,"c":274.4,"v":92633},{"d":"2021-08-13","o":300.3,"h":320.6,"l":273,"c":290.5,"v":220063},{"d":"2021-08-16","o":284.9,"h":333.2,"l":282.8,"c":329,"v":169657},{"d":"2021-08-17","o":296.1,"h":308,"l":276.5,"c":283.5,"v":77621},{"d":"2021-08-18","o":281.4,"h":305.2,"l":273.7,"c":277.2,"v":72129},{"d":"2021-08-19","o":272.3,"h":275.8,"l":241.5,"c":251.3,"v":104670},{"d":"2021-08-20","o":261.03,"h":291.2,"l":255.5,"c":281.4,"v":118986},{"d":"2021-08-23","o":298.2,"h":311.5,"l":288.4,"c":296.1,"v":129760},{"d":"2021-08-24","o":292.53,"h":312.2,"l":283.5,"c":287,"v":85766},{"d":"2021-08-25","o":289.1,"h":305.9,"l":280,"c":299.6,"v":65237},{"d":"2021-08-26","o":296.8,"h":322,"l":292.6,"c":310.8,"v":98420},{"d":"2021-08-27","o":323.33,"h":395.5,"l":312.9,"c":365.4,"v":290966},{"d":"2021-08-30","o":364.35,"h":537.6,"l":364,"c":448,"v":1337359},{"d":"2021-08-31","o":423.22,"h":472.5,"l":387.17,"c":454.3,"v":254679},{"d":"2021-09-01","o":448,"h":520.1,"l":434.7,"c":464.1,"v":448911},{"d":"2021-09-02","o":482.51,"h":838.6,"l":459.9,"c":658,"v":3510041},{"d":"2021-09-03","o":504,"h":534.8,"l":438.2,"c":445.2,"v":1249897},{"d":"2021-09-07","o":450.8,"h":480.9,"l":400.4,"c":423.5,"v":470464},{"d":"2021-09-08","o":436.8,"h":520.8,"l":426.3,"c":495.6,"v":1257690},{"d":"2021-09-09","o":483.7,"h":532.7,"l":470.4,"c":503.3,"v":630887},{"d":"2021-09-10","o":505.96,"h":515.2,"l":455.7,"c":458.5,"v":386211},{"d":"2021-09-13","o":459.2,"h":463.4,"l":417.97,"c":446.6,"v":220063},{"d":"2021-09-14","o":444.5,"h":459.9,"l":401.1,"c":408.1,"v":206647},{"d":"2021-09-15","o":414.4,"h":550.9,"l":393.05,"c":514.5,"v":1460633},{"d":"2021-09-16","o":483.7,"h":517.23,"l":456.4,"c":464.8,"v":436263},{"d":"2021-09-17","o":452.9,"h":475.3,"l":434,"c":438.2,"v":196807},{"d":"2021-09-20","o":406.7,"h":424.9,"l":385,"c":403.2,"v":195087},{"d":"2021-09-21","o":431.2,"h":447.3,"l":402.5,"c":405.3,"v":201890},{"d":"2021-09-22","o":405.3,"h":445.9,"l":403.9,"c":444.5,"v":188881},{"d":"2021-09-23","o":443.1,"h":464.8,"l":431.2,"c":452.9,"v":155954},{"d":"2021-09-24","o":418.95,"h":437.5,"l":409.5,"c":411.6,"v":150067},{"d":"2021-09-27","o":413,"h":525,"l":409.5,"c":471.1,"v":783480},{"d":"2021-09-28","o":450.1,"h":456.4,"l":423.5,"c":427.7,"v":189623},{"d":"2021-09-29","o":427.7,"h":431.9,"l":400.4,"c":409.5,"v":183981},{"d":"2021-09-30","o":410.55,"h":424.9,"l":396.2,"c":415.8,"v":137216},{"d":"2021-10-01","o":432.04,"h":447.3,"l":409.5,"c":417.9,"v":171224},{"d":"2021-10-04","o":409.5,"h":429.1,"l":396.9,"c":419.3,"v":142640},{"d":"2021-10-05","o":418.6,"h":456.4,"l":414.4,"c":434,"v":439800},{"d":"2021-10-06","o":457.8,"h":497,"l":439.6,"c":483,"v":778007},{"d":"2021-10-07","o":464.94,"h":494.2,"l":441.7,"c":466.2,"v":394537},{"d":"2021-10-08","o":462,"h":473.2,"l":445.9,"c":468.3,"v":198753},{"d":"2021-10-11","o":483,"h":582.4,"l":476.7,"c":579.6,"v":1030751},{"d":"2021-10-12","o":549.57,"h":558.6,"l":484.4,"c":492.1,"v":501651},{"d":"2021-10-13","o":534.8,"h":590.1,"l":497,"c":569.1,"v":1100106},{"d":"2021-10-14","o":565.25,"h":608.3,"l":540.4,"c":553,"v":853379},{"d":"2021-10-15","o":578.55,"h":601.3,"l":555.1,"c":560,"v":740944},{"d":"2021-10-18","o":547.05,"h":582.4,"l":532.7,"c":543.2,"v":413657},{"d":"2021-10-19","o":556.5,"h":566.3,"l":513.45,"c":536.2,"v":369299},{"d":"2021-10-20","o":534.1,"h":576.8,"l":520.8,"c":529.9,"v":476996},{"d":"2021-10-21","o":519.33,"h":523.53,"l":476,"c":493.5,"v":329427},{"d":"2021-10-22","o":479.5,"h":480.9,"l":441,"c":455,"v":254026},{"d":"2021-10-25","o":455.7,"h":516.6,"l":445.9,"c":489.3,"v":327107},{"d":"2021-10-26","o":489.3,"h":493.5,"l":446.6,"c":449.4,"v":190453},{"d":"2021-10-27","o":443.8,"h":465.5,"l":437.5,"c":451.5,"v":135533},{"d":"2021-10-28","o":458.5,"h":462,"l":438.2,"c":445.9,"v":144970},{"d":"2021-10-29","o":443.8,"h":456.75,"l":423.5,"c":450.8,"v":171404},{"d":"2021-11-01","o":452.9,"h":484.4,"l":448,"c":471.8,"v":137383},{"d":"2021-11-02","o":480.2,"h":497,"l":455,"c":462,"v":209931},{"d":"2021-11-03","o":456.26,"h":463.05,"l":441.7,"c":451.5,"v":103394},{"d":"2021-11-04","o":452.2,"h":506.1,"l":450.8,"c":466.2,"v":311943},{"d":"2021-11-05","o":463.4,"h":477.75,"l":452.9,"c":469,"v":85514},{"d":"2021-11-08","o":486.5,"h":521.5,"l":484.4,"c":516.6,"v":268064},{"d":"2021-11-09","o":525.7,"h":529.9,"l":474.6,"c":508.9,"v":246596},{"d":"2021-11-10","o":506.8,"h":510.44,"l":457.8,"c":468.3,"v":185059},{"d":"2021-11-11","o":467.74,"h":485.1,"l":462,"c":462.7,"v":77407},{"d":"2021-11-12","o":462.7,"h":490.7,"l":452.2,"c":483.7,"v":124056},{"d":"2021-11-15","o":480.2,"h":502.6,"l":459.2,"c":473.2,"v":137744},{"d":"2021-11-16","o":406,"h":426.3,"l":392,"c":403.2,"v":213709},{"d":"2021-11-17","o":406.7,"h":412.3,"l":385.7,"c":399,"v":100881},{"d":"2021-11-18","o":394.1,"h":395.5,"l":353.15,"c":363.3,"v":144060},{"d":"2021-11-19","o":356.3,"h":384.3,"l":353.64,"c":359.1,"v":98144},{"d":"2021-11-22","o":359.1,"h":365.68,"l":329,"c":344.4,"v":103013},{"d":"2021-11-23","o":342.3,"h":389.9,"l":340.9,"c":377.3,"v":136384},{"d":"2021-11-24","o":367.5,"h":376.25,"l":353.5,"c":367.5,"v":66701},{"d":"2021-11-26","o":348.6,"h":366.1,"l":347.2,"c":361.2,"v":52171},{"d":"2021-11-29","o":366.1,"h":370.93,"l":345.8,"c":353.5,"v":65371},{"d":"2021-11-30","o":350.7,"h":354.9,"l":314.3,"c":327.6,"v":99401},{"d":"2021-12-01","o":323.4,"h":346.5,"l":304.5,"c":307.3,"v":79510},{"d":"2021-12-02","o":301,"h":308.7,"l":282.45,"c":303.1,"v":94220},{"d":"2021-12-03","o":298.9,"h":298.9,"l":266.7,"c":273.7,"v":88766},{"d":"2021-12-06","o":250.6,"h":283.85,"l":245,"c":279.3,"v":75297},{"d":"2021-12-07","o":288.4,"h":306.6,"l":287.7,"c":293.3,"v":55921},{"d":"2021-12-08","o":285.6,"h":298.9,"l":283.85,"c":294.7,"v":34781},{"d":"2021-12-09","o":294,"h":294,"l":271.6,"c":271.6,"v":39779},{"d":"2021-12-10","o":277.2,"h":283.5,"l":260.75,"c":273,"v":43963},{"d":"2021-12-13","o":268.1,"h":275.8,"l":254.45,"c":258.3,"v":45016},{"d":"2021-12-14","o":253.4,"h":262.5,"l":246.4,"c":253.4,"v":56366},{"d":"2021-12-15","o":254.8,"h":265.3,"l":236.6,"c":262.5,"v":63063},{"d":"2021-12-16","o":267.4,"h":269.5,"l":240.1,"c":242.2,"v":49187},{"d":"2021-12-17","o":230.3,"h":248.5,"l":226.1,"c":246.4,"v":44536},{"d":"2021-12-20","o":233.1,"h":240.45,"l":228.9,"c":233.1,"v":42411},{"d":"2021-12-21","o":236.6,"h":249.9,"l":234.5,"c":248.5,"v":45460},{"d":"2021-12-22","o":247.1,"h":248.5,"l":235.9,"c":242.2,"v":41610},{"d":"2021-12-23","o":243.6,"h":252,"l":232.4,"c":247.8,"v":49169},{"d":"2021-12-27","o":247.1,"h":249.2,"l":233.8,"c":235.9,"v":48356},{"d":"2021-12-28","o":226.1,"h":228.2,"l":209.65,"c":210.7,"v":59570},{"d":"2021-12-29","o":213.5,"h":220.5,"l":195.3,"c":206.5,"v":111073},{"d":"2021-12-30","o":205.8,"h":230.3,"l":203,"c":222.6,"v":50226},{"d":"2021-12-31","o":225.4,"h":231.77,"l":217.35,"c":218.4,"v":39963},{"d":"2022-01-03","o":222.6,"h":252,"l":219.8,"c":245,"v":66581},{"d":"2022-01-04","o":243.6,"h":266.7,"l":234.5,"c":242.2,"v":48000},{"d":"2022-01-05","o":251.3,"h":264.6,"l":216.3,"c":217,"v":122149},{"d":"2022-01-06","o":219.8,"h":221.9,"l":203.7,"c":212.1,"v":52367},{"d":"2022-01-07","o":206.99,"h":211.68,"l":195.3,"c":201.6,"v":62283},{"d":"2022-01-10","o":186.55,"h":197.4,"l":186.2,"c":196.7,"v":49669},{"d":"2022-01-11","o":197.4,"h":204.4,"l":192.5,"c":198.1,"v":48500},{"d":"2022-01-12","o":206.5,"h":211.4,"l":198.73,"c":200.2,"v":36030},{"d":"2022-01-13","o":203.21,"h":203.21,"l":184.8,"c":186.2,"v":46884},{"d":"2022-01-14","o":177.1,"h":187.95,"l":175.7,"c":186.2,"v":50733},{"d":"2022-01-18","o":179.2,"h":184.1,"l":167.3,"c":168.7,"v":46621},{"d":"2022-01-19","o":170.8,"h":176.4,"l":161,"c":162.4,"v":32173},{"d":"2022-01-20","o":165.2,"h":174.3,"l":153.65,"c":155.4,"v":51670},{"d":"2022-01-21","o":146.3,"h":151.2,"l":137.9,"c":140,"v":73421},{"d":"2022-01-24","o":126.7,"h":139.3,"l":123.9,"c":135.8,"v":77140},{"d":"2022-01-25","o":130.9,"h":148.05,"l":119.21,"c":142.8,"v":55053},{"d":"2022-01-26","o":154.7,"h":155.4,"l":136.5,"c":140,"v":50714},{"d":"2022-01-27","o":147,"h":147,"l":124.6,"c":125.3,"v":36797},{"d":"2022-01-28","o":126,"h":138.6,"l":122.5,"c":137.55,"v":41257},{"d":"2022-01-31","o":135.1,"h":147.7,"l":133.49,"c":147,"v":32930},{"d":"2022-02-01","o":149.8,"h":164.5,"l":147.35,"c":163.1,"v":70037},{"d":"2022-02-02","o":166.6,"h":169.75,"l":152.6,"c":163.1,"v":75631},{"d":"2022-02-03","o":148.4,"h":163.8,"l":140,"c":161.7,"v":85921},{"d":"2022-02-04","o":183.4,"h":238.7,"l":175,"c":212.1,"v":1229546},{"d":"2022-02-07","o":220.5,"h":226.8,"l":197.4,"c":198.1,"v":376346},{"d":"2022-02-08","o":177.8,"h":193.9,"l":175,"c":193.9,"v":156470},{"d":"2022-02-09","o":192.57,"h":199.5,"l":185.5,"c":186.9,"v":93579},{"d":"2022-02-10","o":175.7,"h":196,"l":173.6,"c":182,"v":100013},{"d":"2022-02-11","o":182,"h":182.7,"l":163.8,"c":165.2,"v":78503},{"d":"2022-02-14","o":164.5,"h":168.35,"l":156.45,"c":156.8,"v":44226},{"d":"2022-02-15","o":162.4,"h":177.1,"l":158.9,"c":175,"v":77499},{"d":"2022-02-16","o":168.98,"h":209.3,"l":168.7,"c":205.1,"v":117450},{"d":"2022-02-17","o":194.6,"h":195.3,"l":178.5,"c":179.9,"v":68557},{"d":"2022-02-18","o":179.9,"h":182.7,"l":169.4,"c":178.5,"v":48291},{"d":"2022-02-22","o":162.4,"h":174.3,"l":160.3,"c":168,"v":35189},{"d":"2022-02-23","o":170.8,"h":171.5,"l":146.3,"c":152.6,"v":93231},{"d":"2022-02-24","o":140,"h":157.57,"l":136.5,"c":156.1,"v":70404},{"d":"2022-02-25","o":158.2,"h":159.6,"l":150.5,"c":153.3,"v":36137},{"d":"2022-02-28","o":148.4,"h":162.4,"l":147.7,"c":156.1,"v":87754},{"d":"2022-03-01","o":166.6,"h":167.3,"l":156.1,"c":161.7,"v":54879},{"d":"2022-03-02","o":161,"h":161,"l":152.25,"c":160.3,"v":38110},{"d":"2022-03-03","o":157.5,"h":157.5,"l":140,"c":140.7,"v":77199},{"d":"2022-03-04","o":139.3,"h":151.2,"l":130.9,"c":149.1,"v":69743},{"d":"2022-03-07","o":147.7,"h":154,"l":131.6,"c":135.1,"v":68423},{"d":"2022-03-08","o":134.4,"h":140,"l":128.45,"c":134.4,"v":46773},{"d":"2022-03-09","o":140,"h":147,"l":135.8,"c":136.5,"v":73030},{"d":"2022-03-10","o":134.4,"h":134.4,"l":129.15,"c":134.4,"v":28689},{"d":"2022-03-11","o":133,"h":135.1,"l":119,"c":120.4,"v":64330},{"d":"2022-03-14","o":119,"h":119,"l":109.2,"c":110.6,"v":33801},{"d":"2022-03-15","o":112.7,"h":122.5,"l":110.6,"c":121.1,"v":30786},{"d":"2022-03-16","o":125.3,"h":130.9,"l":119,"c":128.1,"v":37644},{"d":"2022-03-17","o":126.7,"h":137.9,"l":124.6,"c":136.5,"v":38331},{"d":"2022-03-18","o":133.7,"h":138.6,"l":130.9,"c":134.4,"v":39396},{"d":"2022-03-21","o":133,"h":138.6,"l":128.45,"c":133.7,"v":34319},{"d":"2022-03-22","o":138.6,"h":144.55,"l":135.45,"c":140.7,"v":41234},{"d":"2022-03-23","o":136.5,"h":144.2,"l":133.7,"c":136.5,"v":28047},{"d":"2022-03-24","o":141.96,"h":150.5,"l":135.1,"c":145.6,"v":42369},{"d":"2022-03-25","o":149.1,"h":150.5,"l":136.5,"c":137.2,"v":41020},{"d":"2022-03-28","o":140.7,"h":190.4,"l":140.35,"c":177.8,"v":379409},{"d":"2022-03-29","o":171.5,"h":175,"l":156.8,"c":162.4,"v":127079},{"d":"2022-03-30","o":160.3,"h":165.2,"l":151.2,"c":153.3,"v":47857},{"d":"2022-03-31","o":154,"h":156.8,"l":144.2,"c":147,"v":42934},{"d":"2022-04-01","o":147,"h":159.6,"l":140.7,"c":154.7,"v":63056},{"d":"2022-04-04","o":153.3,"h":158.2,"l":150.5,"c":151.9,"v":63981},{"d":"2022-04-05","o":161.7,"h":198.8,"l":158.2,"c":177.1,"v":785476},{"d":"2022-04-06","o":168.7,"h":170.03,"l":154.7,"c":156.8,"v":61420},{"d":"2022-04-07","o":154,"h":155.4,"l":135.8,"c":142.8,"v":70820},{"d":"2022-04-08","o":137.9,"h":137.9,"l":126,"c":126,"v":58070},{"d":"2022-04-11","o":125.3,"h":130.9,"l":116.2,"c":130.2,"v":68003},{"d":"2022-04-12","o":128.1,"h":131.6,"l":119,"c":119,"v":45394},{"d":"2022-04-13","o":120.05,"h":128.8,"l":117.6,"c":126.7,"v":35191},{"d":"2022-04-14","o":126.7,"h":126.7,"l":118.3,"c":121.8,"v":28326},{"d":"2022-04-18","o":121.1,"h":121.1,"l":111.3,"c":114.1,"v":41889},{"d":"2022-04-19","o":113.4,"h":121.1,"l":110.6,"c":117.6,"v":27306},{"d":"2022-04-20","o":118.3,"h":119,"l":112.7,"c":116.9,"v":30133},{"d":"2022-04-21","o":119,"h":121.1,"l":112,"c":113.4,"v":25426},{"d":"2022-04-22","o":112.7,"h":113.47,"l":108.5,"c":112.7,"v":20884},{"d":"2022-04-25","o":109.9,"h":117.6,"l":109.2,"c":114.8,"v":20161},{"d":"2022-04-26","o":114.1,"h":114.1,"l":102.9,"c":105,"v":21050},{"d":"2022-04-27","o":102.9,"h":106.4,"l":98,"c":99.4,"v":23694},{"d":"2022-04-28","o":100.8,"h":102.2,"l":92.4,"c":101.5,"v":27453},{"d":"2022-04-29","o":101.5,"h":105.7,"l":95.2,"c":95.9,"v":19040},{"d":"2022-05-02","o":94.64,"h":102.2,"l":93.1,"c":102.2,"v":19497},{"d":"2022-05-03","o":100.1,"h":116.9,"l":100.1,"c":109.2,"v":65200},{"d":"2022-05-04","o":112.7,"h":116.9,"l":103.6,"c":116.2,"v":41123},{"d":"2022-05-05","o":115.5,"h":115.5,"l":104.3,"c":105.7,"v":27726},{"d":"2022-05-06","o":105,"h":108.5,"l":98.7,"c":106.4,"v":18694},{"d":"2022-05-09","o":98.7,"h":99.4,"l":82.25,"c":82.6,"v":29594},{"d":"2022-05-10","o":83.3,"h":85.4,"l":77,"c":81.2,"v":24214},{"d":"2022-05-11","o":77,"h":79.1,"l":66.92,"c":66.92,"v":36993},{"d":"2022-05-12","o":63.7,"h":71.4,"l":56,"c":65.31,"v":37646},{"d":"2022-05-13","o":70.7,"h":77.7,"l":70.42,"c":73.5,"v":25321},{"d":"2022-05-16","o":74.2,"h":74.9,"l":68.81,"c":70,"v":18010},{"d":"2022-05-17","o":72.1,"h":74.55,"l":67.55,"c":73.5,"v":16967},{"d":"2022-05-18","o":72.8,"h":77.7,"l":70.7,"c":72.1,"v":11333},{"d":"2022-05-19","o":72.8,"h":78.4,"l":71.4,"c":74.9,"v":10974},{"d":"2022-05-20","o":75.6,"h":75.6,"l":66.5,"c":69.3,"v":16737},{"d":"2022-05-23","o":69.86,"h":72.1,"l":67.9,"c":70.7,"v":12721},{"d":"2022-05-24","o":69.3,"h":69.3,"l":64.47,"c":65.73,"v":14243},{"d":"2022-05-25","o":63,"h":69.51,"l":63,"c":67.9,"v":9657},{"d":"2022-05-26","o":67.55,"h":73.5,"l":66.5,"c":72.1,"v":12906},{"d":"2022-05-27","o":72.8,"h":74.2,"l":69.3,"c":73.5,"v":14854},{"d":"2022-05-31","o":76.3,"h":77,"l":71.4,"c":74.2,"v":15064},{"d":"2022-06-01","o":74.2,"h":76.3,"l":69.37,"c":69.79,"v":12409},{"d":"2022-06-02","o":69.58,"h":75.6,"l":69.51,"c":74.2,"v":8323},{"d":"2022-06-03","o":71.4,"h":73.15,"l":70,"c":72.1,"v":5621},{"d":"2022-06-06","o":73.5,"h":74.9,"l":70,"c":71.4,"v":11391},{"d":"2022-06-07","o":71.4,"h":72.8,"l":69.86,"c":72.1,"v":8317},{"d":"2022-06-08","o":71.4,"h":75.6,"l":70,"c":71.4,"v":14376},{"d":"2022-06-09","o":72.1,"h":72.1,"l":67.2,"c":67.41,"v":10334},{"d":"2022-06-10","o":66.36,"h":67.27,"l":61.67,"c":63,"v":11037},{"d":"2022-06-13","o":56.42,"h":56.42,"l":51.17,"c":53.13,"v":21641},{"d":"2022-06-14","o":54.95,"h":54.95,"l":51.17,"c":51.8,"v":8451},{"d":"2022-06-15","o":52.85,"h":52.85,"l":47.81,"c":50.26,"v":13770},{"d":"2022-06-16","o":47.6,"h":49.7,"l":47.6,"c":49.28,"v":12733},{"d":"2022-06-17","o":47.6,"h":50.26,"l":44.94,"c":45.15,"v":13593},{"d":"2022-06-21","o":46.2,"h":49.77,"l":46.2,"c":47.74,"v":24769},{"d":"2022-06-22","o":46.55,"h":49,"l":46.55,"c":46.9,"v":8320},{"d":"2022-06-23","o":47.88,"h":48.3,"l":46.55,"c":47.74,"v":6281},{"d":"2022-06-24","o":49.56,"h":51.8,"l":48.23,"c":49.14,"v":14786},{"d":"2022-06-27","o":51.24,"h":51.24,"l":46.97,"c":47.53,"v":19813},{"d":"2022-06-28","o":48.3,"h":49,"l":42.77,"c":43.19,"v":19194},{"d":"2022-06-29","o":43.82,"h":44.31,"l":39.34,"c":40.25,"v":13320},{"d":"2022-06-30","o":38.78,"h":39.2,"l":36.33,"c":37.52,"v":20427},{"d":"2022-07-01","o":37.8,"h":38.5,"l":36.75,"c":38.29,"v":7933},{"d":"2022-07-05","o":37.24,"h":42,"l":37.1,"c":42,"v":10589},{"d":"2022-07-06","o":42,"h":42.7,"l":38.92,"c":40.04,"v":6274},{"d":"2022-07-07","o":39.9,"h":55.23,"l":39.9,"c":51.8,"v":89597},{"d":"2022-07-08","o":52.01,"h":59.5,"l":50.47,"c":51.8,"v":121957},{"d":"2022-07-11","o":49,"h":49.7,"l":47.6,"c":47.81,"v":22320},{"d":"2022-07-12","o":46.2,"h":47.53,"l":43.89,"c":46.06,"v":14883},{"d":"2022-07-13","o":45.92,"h":48.72,"l":43.4,"c":45.92,"v":9626},{"d":"2022-07-14","o":46.9,"h":47.88,"l":44.1,"c":46.27,"v":24571},{"d":"2022-07-15","o":48.3,"h":48.72,"l":44.8,"c":46.62,"v":20971},{"d":"2022-07-18","o":48.3,"h":53.9,"l":47.6,"c":48.79,"v":54156},{"d":"2022-07-19","o":50.19,"h":57.33,"l":49.07,"c":53.97,"v":81689},{"d":"2022-07-20","o":54.74,"h":58.1,"l":52.5,"c":54.04,"v":37720},{"d":"2022-07-21","o":51.8,"h":54.46,"l":49.98,"c":53.9,"v":20153},{"d":"2022-07-22","o":53.9,"h":54.6,"l":49,"c":50.19,"v":16856},{"d":"2022-07-25","o":50.05,"h":50.05,"l":43.4,"c":46.06,"v":18784},{"d":"2022-07-26","o":43.61,"h":44.73,"l":42,"c":42.42,"v":11901},{"d":"2022-07-27","o":43.4,"h":47.32,"l":42.77,"c":45.92,"v":12686},{"d":"2022-07-28","o":45.5,"h":48.3,"l":42.77,"c":46.9,"v":16466},{"d":"2022-07-29","o":47.6,"h":47.88,"l":46.27,"c":46.62,"v":8451},{"d":"2022-08-01","o":44.38,"h":45.29,"l":42.7,"c":43.4,"v":8093},{"d":"2022-08-02","o":43.4,"h":46.9,"l":43.4,"c":46.48,"v":13097},{"d":"2022-08-03","o":48.3,"h":48.86,"l":46.2,"c":48.79,"v":11246},{"d":"2022-08-04","o":48.44,"h":52.5,"l":47.6,"c":49.63,"v":20249},{"d":"2022-08-05","o":48.3,"h":51.1,"l":47.67,"c":49.91,"v":11740},{"d":"2022-08-08","o":52.5,"h":57.89,"l":50.68,"c":50.68,"v":26184},{"d":"2022-08-09","o":51.8,"h":51.8,"l":49.7,"c":51.1,"v":8634},{"d":"2022-08-10","o":52.92,"h":53.2,"l":51.1,"c":52.92,"v":14804},{"d":"2022-08-11","o":56,"h":58.38,"l":53.2,"c":54.88,"v":18171},{"d":"2022-08-12","o":56,"h":56,"l":53.13,"c":55.3,"v":12880},{"d":"2022-08-15","o":55.3,"h":61.46,"l":53.34,"c":60.2,"v":22489},{"d":"2022-08-16","o":60.2,"h":63,"l":57.4,"c":58.45,"v":15290},{"d":"2022-08-17","o":58.1,"h":58.45,"l":52.5,"c":53.34,"v":11873},{"d":"2022-08-18","o":53.9,"h":55.16,"l":51.73,"c":52.5,"v":5287},{"d":"2022-08-19","o":50.26,"h":50.33,"l":45.5,"c":49.63,"v":12071},{"d":"2022-08-22","o":48.3,"h":48.3,"l":45.5,"c":45.5,"v":5719},{"d":"2022-08-23","o":46.2,"h":47.6,"l":45.01,"c":45.92,"v":7214},{"d":"2022-08-24","o":46.9,"h":46.9,"l":44.1,"c":45.5,"v":7860},{"d":"2022-08-25","o":46.9,"h":48.3,"l":45.01,"c":47.67,"v":7176},{"d":"2022-08-26","o":46.27,"h":49,"l":44.45,"c":45.01,"v":7166},{"d":"2022-08-29","o":43.19,"h":46.06,"l":43.05,"c":44.38,"v":9036},{"d":"2022-08-30","o":43.82,"h":46.55,"l":42.77,"c":43.26,"v":5789},{"d":"2022-08-31","o":43.96,"h":46.2,"l":43.47,"c":44.38,"v":6910},{"d":"2022-09-01","o":44.03,"h":44.52,"l":41.65,"c":42,"v":8650},{"d":"2022-09-02","o":42,"h":42.7,"l":39.9,"c":41.79,"v":5713},{"d":"2022-09-06","o":44.1,"h":44.1,"l":38.71,"c":39.41,"v":5771},{"d":"2022-09-07","o":40.46,"h":40.46,"l":37.94,"c":40.04,"v":5139},{"d":"2022-09-08","o":39.27,"h":41.93,"l":39.2,"c":41.51,"v":3231},{"d":"2022-09-09","o":46.2,"h":46.9,"l":43.75,"c":46.13,"v":11260},{"d":"2022-09-12","o":48.3,"h":48.3,"l":45.5,"c":46.83,"v":6230},{"d":"2022-09-13","o":45.5,"h":45.5,"l":41.37,"c":43.19,"v":6674},{"d":"2022-09-14","o":44.03,"h":44.1,"l":43.05,"c":43.33,"v":5911},{"d":"2022-09-15","o":42.7,"h":43.4,"l":41.72,"c":42.63,"v":6859},{"d":"2022-09-16","o":44.1,"h":44.1,"l":39.9,"c":41.3,"v":2953},{"d":"2022-09-19","o":41.37,"h":41.37,"l":38.57,"c":40.88,"v":4596},{"d":"2022-09-20","o":42,"h":42.07,"l":38.5,"c":39.13,"v":5706},{"d":"2022-09-21","o":39.2,"h":40.6,"l":38.08,"c":39.13,"v":7394},{"d":"2022-09-22","o":38.57,"h":39.9,"l":37.1,"c":37.8,"v":6944},{"d":"2022-09-23","o":35,"h":35.63,"l":33.74,"c":34.65,"v":8529},{"d":"2022-09-26","o":33.74,"h":34.86,"l":30.8,"c":32.06,"v":9874},{"d":"2022-09-27","o":32.83,"h":34.58,"l":31.5,"c":31.78,"v":7436},{"d":"2022-09-28","o":32.06,"h":33.39,"l":31.36,"c":32.62,"v":6169},{"d":"2022-09-29","o":31.85,"h":32.48,"l":30.8,"c":30.94,"v":2729},{"d":"2022-09-30","o":30.8,"h":32.2,"l":30.8,"c":30.94,"v":6006},{"d":"2022-10-03","o":31.5,"h":31.92,"l":30.8,"c":30.87,"v":5703},{"d":"2022-10-04","o":32.2,"h":35.84,"l":31.5,"c":32.9,"v":19493},{"d":"2022-10-05","o":33.53,"h":34.3,"l":29.47,"c":31.15,"v":14659},{"d":"2022-10-06","o":31.5,"h":34.23,"l":30.87,"c":32.13,"v":5831},{"d":"2022-10-07","o":31.78,"h":32.13,"l":29.75,"c":29.75,"v":17101},{"d":"2022-10-10","o":30.1,"h":30.1,"l":28.07,"c":29.4,"v":6823},{"d":"2022-10-11","o":28,"h":29.47,"l":26.67,"c":27.65,"v":5089},{"d":"2022-10-12","o":27.3,"h":28,"l":27.3,"c":27.37,"v":4919},{"d":"2022-10-13","o":25.2,"h":29.26,"l":24.71,"c":28.56,"v":7404},{"d":"2022-10-14","o":28.56,"h":29.12,"l":26.6,"c":27.3,"v":3524},{"d":"2022-10-17","o":27.3,"h":28.77,"l":27.23,"c":27.3,"v":2386},{"d":"2022-10-18","o":28,"h":28.7,"l":27.16,"c":28,"v":6034},{"d":"2022-10-19","o":28.7,"h":28.7,"l":26.6,"c":26.74,"v":3773},{"d":"2022-10-20","o":28,"h":28.35,"l":26.74,"c":28.14,"v":5241},{"d":"2022-10-21","o":28.14,"h":30.73,"l":26.95,"c":30.38,"v":10044},{"d":"2022-10-24","o":30.8,"h":31.5,"l":29.75,"c":30.59,"v":3709},{"d":"2022-10-25","o":31.29,"h":34.93,"l":30.31,"c":31.5,"v":16539},{"d":"2022-10-26","o":31.5,"h":34.79,"l":31.5,"c":32.83,"v":10940},{"d":"2022-10-27","o":34.3,"h":34.3,"l":31.5,"c":31.71,"v":6923},{"d":"2022-10-28","o":30.73,"h":33.6,"l":30.73,"c":31.57,"v":4893},{"d":"2022-10-31","o":30.8,"h":33.32,"l":30.8,"c":31.64,"v":2600},{"d":"2022-11-01","o":33.11,"h":33.18,"l":30.87,"c":30.94,"v":3197},{"d":"2022-11-02","o":31.36,"h":31.5,"l":29.47,"c":29.75,"v":2747},{"d":"2022-11-03","o":30.1,"h":31.5,"l":29.4,"c":31.22,"v":3233},{"d":"2022-11-04","o":31.5,"h":31.5,"l":30.1,"c":31.43,"v":9346},{"d":"2022-11-07","o":31.57,"h":31.57,"l":28.98,"c":29.47,"v":3280},{"d":"2022-11-08","o":28.56,"h":30.1,"l":27.65,"c":28,"v":6253},{"d":"2022-11-09","o":27.3,"h":28,"l":25.9,"c":25.9,"v":5009},{"d":"2022-11-10","o":27.09,"h":28.35,"l":26.6,"c":28,"v":6734},{"d":"2022-11-11","o":28,"h":30.8,"l":26.67,"c":29.05,"v":6184},{"d":"2022-11-14","o":29.26,"h":30.17,"l":27.3,"c":27.58,"v":6611},{"d":"2022-11-15","o":30.1,"h":30.1,"l":25.34,"c":27.3,"v":10303},{"d":"2022-11-16","o":28,"h":28.28,"l":25.48,"c":25.9,"v":6921},{"d":"2022-11-17","o":25.9,"h":26.46,"l":25.9,"c":25.9,"v":2460},{"d":"2022-11-18","o":25.9,"h":26.6,"l":23.8,"c":24.15,"v":5546},{"d":"2022-11-21","o":23.17,"h":25.13,"l":22.4,"c":23.8,"v":6854},{"d":"2022-11-22","o":23.8,"h":24.5,"l":22.82,"c":24.01,"v":2803},{"d":"2022-11-23","o":24.08,"h":24.99,"l":21.7,"c":24.36,"v":6339},{"d":"2022-11-25","o":24.5,"h":24.99,"l":23.1,"c":24.22,"v":2234},{"d":"2022-11-28","o":23.45,"h":24.5,"l":21.7,"c":22.33,"v":4080},{"d":"2022-11-29","o":23.1,"h":24.5,"l":22.47,"c":23.17,"v":2704},{"d":"2022-11-30","o":23.45,"h":24.08,"l":21.07,"c":22.96,"v":7277},{"d":"2022-12-01","o":22.4,"h":23.59,"l":21.7,"c":22.12,"v":4746},{"d":"2022-12-02","o":21.91,"h":23.8,"l":21.28,"c":21.7,"v":4009},{"d":"2022-12-05","o":21.7,"h":22.4,"l":21.07,"c":21.14,"v":4921},{"d":"2022-12-06","o":21.14,"h":22.61,"l":18.9,"c":19.67,"v":7876},{"d":"2022-12-07","o":19.18,"h":19.6,"l":18.2,"c":18.55,"v":5580},{"d":"2022-12-08","o":18.55,"h":19.6,"l":18.27,"c":19.6,"v":3033},{"d":"2022-12-09","o":19.18,"h":23.8,"l":19.18,"c":22.4,"v":11029},{"d":"2022-12-12","o":22.4,"h":25.2,"l":21.07,"c":24.71,"v":13147},{"d":"2022-12-13","o":25.2,"h":25.76,"l":23.8,"c":24.5,"v":6384},{"d":"2022-12-14","o":23.94,"h":25.9,"l":23.1,"c":25.48,"v":5147},{"d":"2022-12-15","o":25.2,"h":25.9,"l":24.57,"c":25.13,"v":7997},{"d":"2022-12-16","o":22.4,"h":25.2,"l":22.4,"c":24.5,"v":3954},{"d":"2022-12-19","o":25.06,"h":25.2,"l":23.8,"c":24.22,"v":3617},{"d":"2022-12-20","o":23.52,"h":24.15,"l":21.28,"c":21.7,"v":5397},{"d":"2022-12-21","o":22.19,"h":23.1,"l":21.35,"c":21.84,"v":4379},{"d":"2022-12-22","o":21.7,"h":22.4,"l":17.57,"c":19.95,"v":7074},{"d":"2022-12-23","o":19.67,"h":22.4,"l":19.67,"c":21,"v":4604},{"d":"2022-12-27","o":20.3,"h":21,"l":19.53,"c":19.53,"v":3741},{"d":"2022-12-28","o":18.97,"h":19.6,"l":16.17,"c":19.32,"v":9920},{"d":"2022-12-29","o":18.9,"h":20.72,"l":18.2,"c":19.6,"v":5314},{"d":"2022-12-30","o":18.83,"h":20.02,"l":17.57,"c":19.32,"v":8956},{"d":"2023-01-03","o":18.9,"h":20.3,"l":18.34,"c":19.6,"v":2489},{"d":"2023-01-04","o":19.6,"h":22.26,"l":18.9,"c":20.58,"v":10261},{"d":"2023-01-05","o":20.72,"h":20.72,"l":18.69,"c":18.9,"v":5894},{"d":"2023-01-06","o":19.32,"h":19.6,"l":18.06,"c":18.69,"v":8113},{"d":"2023-01-09","o":18.97,"h":21.98,"l":18.9,"c":19.88,"v":29369},{"d":"2023-01-10","o":20.58,"h":27.3,"l":19.6,"c":23.17,"v":63236},{"d":"2023-01-11","o":24.5,"h":24.92,"l":21.35,"c":22.89,"v":40180},{"d":"2023-01-12","o":23.8,"h":31.08,"l":21.07,"c":29.75,"v":112301},{"d":"2023-01-13","o":28.7,"h":35,"l":28,"c":29.75,"v":72416},{"d":"2023-01-17","o":31.5,"h":35.21,"l":30.52,"c":32.06,"v":52566},{"d":"2023-01-18","o":32.2,"h":32.2,"l":25.27,"c":25.83,"v":41106},{"d":"2023-01-19","o":25.76,"h":28.7,"l":25.27,"c":27.93,"v":22306},{"d":"2023-01-20","o":28,"h":31.5,"l":27.65,"c":31.43,"v":20090},{"d":"2023-01-23","o":31.5,"h":31.5,"l":28,"c":29.54,"v":30013},{"d":"2023-01-24","o":29.4,"h":31.01,"l":28.42,"c":29.26,"v":16159},{"d":"2023-01-25","o":29.19,"h":30.45,"l":25.97,"c":28.91,"v":16314},{"d":"2023-01-26","o":29.4,"h":31.43,"l":27.72,"c":28.56,"v":13307},{"d":"2023-01-27","o":28,"h":30.1,"l":27.23,"c":29.19,"v":13600},{"d":"2023-01-30","o":29.75,"h":29.89,"l":26.95,"c":26.95,"v":12471},{"d":"2023-01-31","o":26.95,"h":28.7,"l":26.6,"c":26.6,"v":10396},{"d":"2023-02-01","o":27.58,"h":28.14,"l":24.92,"c":26.67,"v":20361},{"d":"2023-02-02","o":28,"h":30.45,"l":26.25,"c":28.56,"v":61714},{"d":"2023-02-03","o":28,"h":30.38,"l":28,"c":28.98,"v":26486},{"d":"2023-02-06","o":28.07,"h":32.2,"l":28.07,"c":30.73,"v":19639},{"d":"2023-02-07","o":31.29,"h":31.29,"l":28.7,"c":30.38,"v":12396},{"d":"2023-02-08","o":30.24,"h":30.8,"l":28.35,"c":29.4,"v":7910},{"d":"2023-02-09","o":29.4,"h":30.1,"l":27.3,"c":27.86,"v":7107},{"d":"2023-02-10","o":28,"h":28,"l":24.5,"c":26.25,"v":12686},{"d":"2023-02-13","o":25.48,"h":26.6,"l":25.2,"c":25.97,"v":7731},{"d":"2023-02-14","o":26.25,"h":29.4,"l":25.76,"c":29.4,"v":9369},{"d":"2023-02-15","o":28.7,"h":33.6,"l":28.7,"c":33.32,"v":26151},{"d":"2023-02-16","o":32.9,"h":36.12,"l":31.5,"c":32.9,"v":26680},{"d":"2023-02-17","o":32.2,"h":35.7,"l":31.5,"c":33.6,"v":15256},{"d":"2023-02-21","o":32.2,"h":34.23,"l":28.77,"c":29.89,"v":10501},{"d":"2023-02-22","o":30.8,"h":30.8,"l":28,"c":30.73,"v":5376},{"d":"2023-02-23","o":31.08,"h":31.64,"l":29.12,"c":30.8,"v":3839},{"d":"2023-02-24","o":30.8,"h":31.85,"l":28.35,"c":30.03,"v":5346},{"d":"2023-02-27","o":30.1,"h":31.92,"l":28.07,"c":28.7,"v":5374},{"d":"2023-02-28","o":29.4,"h":30.03,"l":28.35,"c":29.47,"v":4146},{"d":"2023-03-01","o":29.75,"h":29.75,"l":28.14,"c":28.91,"v":4034},{"d":"2023-03-02","o":28,"h":28.42,"l":25.9,"c":26.53,"v":14061},{"d":"2023-03-03","o":26.53,"h":27.79,"l":25.41,"c":26.25,"v":18200},{"d":"2023-03-06","o":26.04,"h":26.6,"l":24.15,"c":24.5,"v":13544},{"d":"2023-03-07","o":25.69,"h":25.9,"l":23.24,"c":23.38,"v":8117},{"d":"2023-03-08","o":23.8,"h":24.5,"l":21.28,"c":21.7,"v":13273},{"d":"2023-03-09","o":21.7,"h":23.45,"l":21.35,"c":21.84,"v":10913},{"d":"2023-03-10","o":21.49,"h":21.7,"l":18.62,"c":19.67,"v":11394},{"d":"2023-03-13","o":20.3,"h":23.73,"l":20.3,"c":21.91,"v":25311},{"d":"2023-03-14","o":23.52,"h":24.36,"l":21,"c":21.7,"v":25356},{"d":"2023-03-15","o":20.79,"h":21.91,"l":19.81,"c":21.21,"v":9153},{"d":"2023-03-16","o":21.56,"h":21.98,"l":20.79,"c":21.7,"v":5487},{"d":"2023-03-17","o":23.1,"h":23.24,"l":21.7,"c":23.1,"v":11494},{"d":"2023-03-20","o":24.43,"h":24.43,"l":22.12,"c":22.54,"v":9389},{"d":"2023-03-21","o":22.61,"h":25.69,"l":21.91,"c":25.06,"v":19979},{"d":"2023-03-22","o":24.43,"h":26.6,"l":23.24,"c":24.15,"v":14263},{"d":"2023-03-23","o":25.2,"h":25.9,"l":24.22,"c":24.85,"v":21527},{"d":"2023-03-24","o":23.94,"h":25.55,"l":22.05,"c":24.36,"v":12486},{"d":"2023-03-27","o":24.5,"h":25.13,"l":22.05,"c":23.8,"v":4880},{"d":"2023-03-28","o":23.1,"h":23.52,"l":21.98,"c":22.89,"v":4461},{"d":"2023-03-29","o":24.08,"h":24.5,"l":22.4,"c":23.8,"v":8026},{"d":"2023-03-30","o":23.8,"h":24.85,"l":23.8,"c":23.94,"v":2881},{"d":"2023-03-31","o":23.17,"h":25.55,"l":23.17,"c":24.57,"v":6634},{"d":"2023-04-03","o":24.57,"h":25.2,"l":24.29,"c":24.5,"v":3366},{"d":"2023-04-04","o":24.85,"h":25.2,"l":24.01,"c":24.85,"v":3141},{"d":"2023-04-05","o":25.2,"h":25.2,"l":23.1,"c":24.43,"v":4307},{"d":"2023-04-06","o":23.73,"h":24.92,"l":23.59,"c":24.64,"v":4229},{"d":"2023-04-10","o":24.92,"h":25.2,"l":22.82,"c":23.45,"v":15463},{"d":"2023-04-11","o":23.45,"h":25.41,"l":23.45,"c":24.64,"v":23116},{"d":"2023-04-12","o":24.92,"h":25.48,"l":24.15,"c":24.85,"v":7087},{"d":"2023-04-13","o":24.85,"h":29.96,"l":23.94,"c":28.21,"v":65459},{"d":"2023-04-14","o":30.1,"h":33.6,"l":29.47,"c":30.38,"v":28081},{"d":"2023-04-17","o":29.4,"h":31.5,"l":27.79,"c":29.75,"v":25789},{"d":"2023-04-18","o":31.5,"h":35,"l":31.29,"c":32.41,"v":38893},{"d":"2023-04-19","o":31.29,"h":34.16,"l":30.8,"c":31.01,"v":18087},{"d":"2023-04-20","o":31.01,"h":32.2,"l":28.07,"c":29.89,"v":12320},{"d":"2023-04-21","o":28.35,"h":30.8,"l":28.14,"c":29.4,"v":15021},{"d":"2023-04-24","o":28.77,"h":30.17,"l":28,"c":29.61,"v":6934},{"d":"2023-04-25","o":29.12,"h":30.03,"l":28.35,"c":30.03,"v":7064},{"d":"2023-04-26","o":30.38,"h":33.6,"l":30.38,"c":30.8,"v":12293},{"d":"2023-04-27","o":31.5,"h":32.9,"l":30.87,"c":32.83,"v":5874},{"d":"2023-04-28","o":32.69,"h":32.69,"l":30.94,"c":31.5,"v":4250},{"d":"2023-05-01","o":30.8,"h":30.8,"l":28.7,"c":29.82,"v":7160},{"d":"2023-05-02","o":29.05,"h":31.5,"l":27.3,"c":30.94,"v":7644},{"d":"2023-05-03","o":30.59,"h":30.94,"l":28.7,"c":29.4,"v":6780},{"d":"2023-05-04","o":30.1,"h":33.6,"l":28.7,"c":29.12,"v":8171},{"d":"2023-05-05","o":28.56,"h":30.1,"l":28.07,"c":29.89,"v":10699},{"d":"2023-05-08","o":28.7,"h":30.87,"l":28.28,"c":28.77,"v":5160},{"d":"2023-05-09","o":28.07,"h":30.1,"l":28,"c":30.1,"v":7300},{"d":"2023-05-10","o":31.43,"h":31.5,"l":28.07,"c":29.68,"v":6671},{"d":"2023-05-11","o":29.82,"h":29.82,"l":27.93,"c":28.56,"v":4897},{"d":"2023-05-12","o":27.72,"h":28.35,"l":26.74,"c":27.51,"v":7089},{"d":"2023-05-15","o":26.81,"h":27.16,"l":24.5,"c":25.13,"v":15223},{"d":"2023-05-16","o":25.27,"h":25.27,"l":22.89,"c":23.45,"v":20381},{"d":"2023-05-17","o":23.8,"h":24.5,"l":22.82,"c":24.22,"v":12010},{"d":"2023-05-18","o":24.43,"h":24.43,"l":23.1,"c":23.8,"v":8046},{"d":"2023-05-19","o":23.1,"h":23.8,"l":21.7,"c":22.05,"v":12120},{"d":"2023-05-22","o":21.7,"h":23.66,"l":21.7,"c":23.31,"v":5777},{"d":"2023-05-23","o":23.59,"h":24.29,"l":22.54,"c":22.89,"v":6406},{"d":"2023-05-24","o":22.89,"h":22.89,"l":21.35,"c":22.19,"v":6609},{"d":"2023-05-25","o":21.7,"h":22.4,"l":20.79,"c":21,"v":17910},{"d":"2023-05-26","o":21,"h":22.4,"l":21,"c":21.35,"v":8640},{"d":"2023-05-30","o":21.35,"h":22.33,"l":21.21,"c":22.05,"v":9384},{"d":"2023-05-31","o":21.07,"h":22.05,"l":20.3,"c":21.63,"v":11450},{"d":"2023-06-01","o":21.28,"h":21.63,"l":20.65,"c":21.35,"v":5691},{"d":"2023-06-02","o":21.28,"h":22.82,"l":20.51,"c":22.82,"v":9527},{"d":"2023-06-05","o":22.68,"h":23.8,"l":21.7,"c":21.7,"v":8780},{"d":"2023-06-06","o":21.07,"h":22.68,"l":20.72,"c":22.12,"v":9326},{"d":"2023-06-07","o":21.7,"h":22.4,"l":21.35,"c":21.49,"v":4233},{"d":"2023-06-08","o":21.42,"h":22.26,"l":20.72,"c":21,"v":5487},{"d":"2023-06-09","o":21,"h":22.33,"l":20.3,"c":21.35,"v":6697},{"d":"2023-06-12","o":21,"h":21.77,"l":20.79,"c":20.86,"v":4279},{"d":"2023-06-13","o":21.35,"h":21.91,"l":20.72,"c":21,"v":7157},{"d":"2023-06-14","o":21.28,"h":22.33,"l":20.3,"c":20.3,"v":8616},{"d":"2023-06-15","o":21.7,"h":21.7,"l":19.74,"c":20.02,"v":9779},{"d":"2023-06-16","o":19.88,"h":20.86,"l":19.18,"c":19.67,"v":13259},{"d":"2023-06-20","o":20.44,"h":21.7,"l":19.88,"c":20.72,"v":20294},{"d":"2023-06-21","o":22.4,"h":24.22,"l":21.91,"c":22.26,"v":46219},{"d":"2023-06-22","o":22.82,"h":22.82,"l":20.93,"c":21.35,"v":12434},{"d":"2023-06-23","o":21.42,"h":24.57,"l":20.37,"c":23.66,"v":47569},{"d":"2023-06-26","o":23.1,"h":23.52,"l":21.07,"c":21.14,"v":13904},{"d":"2023-06-27","o":22.33,"h":22.4,"l":21.42,"c":21.56,"v":8404},{"d":"2023-06-28","o":22.05,"h":22.05,"l":20.86,"c":21.21,"v":9477},{"d":"2023-06-29","o":20.2,"h":20.7,"l":17.6,"c":20,"v":87540},{"d":"2023-06-30","o":19.6,"h":19.9,"l":19.1,"c":19.4,"v":18280},{"d":"2023-07-03","o":19.2,"h":22,"l":19.2,"c":21.5,"v":33960},{"d":"2023-07-05","o":21.4,"h":23,"l":21.1,"c":22.4,"v":19930},{"d":"2023-07-06","o":22.6,"h":22.9,"l":21.5,"c":22.7,"v":18350},{"d":"2023-07-07","o":22.7,"h":24.8,"l":22.5,"c":23,"v":34630},{"d":"2023-07-10","o":23.3,"h":24.3,"l":22.1,"c":24.2,"v":33600},{"d":"2023-07-11","o":24.1,"h":26.3,"l":24,"c":26.1,"v":49000},{"d":"2023-07-12","o":27.2,"h":27.2,"l":25.3,"c":26.2,"v":32290},{"d":"2023-07-13","o":26.9,"h":29.8,"l":26,"c":29.6,"v":65590},{"d":"2023-07-14","o":29.9,"h":29.9,"l":25.6,"c":26.5,"v":40810},{"d":"2023-07-17","o":26.2,"h":27.4,"l":25.43,"c":26.05,"v":21430},{"d":"2023-07-18","o":26,"h":26.25,"l":24.4,"c":25,"v":16270},{"d":"2023-07-19","o":25.5,"h":26,"l":24.6,"c":25.6,"v":15440},{"d":"2023-07-20","o":26,"h":26.2,"l":24.72,"c":25.8,"v":16530},{"d":"2023-07-21","o":25.6,"h":26.8,"l":24.7,"c":25.5,"v":14330},{"d":"2023-07-24","o":24.8,"h":25.5,"l":23.5,"c":23.8,"v":15950},{"d":"2023-07-25","o":23.3,"h":24.5,"l":23.2,"c":23.3,"v":7330},{"d":"2023-07-26","o":23.3,"h":24.3,"l":22.6,"c":23.7,"v":11940},{"d":"2023-07-27","o":24.5,"h":24.5,"l":23.6,"c":23.8,"v":6580},{"d":"2023-07-28","o":24.3,"h":24.6,"l":23.96,"c":24.2,"v":4860},{"d":"2023-07-31","o":24.1,"h":24.8,"l":24,"c":24.5,"v":7960},{"d":"2023-08-01","o":24.2,"h":24.3,"l":23.7,"c":24,"v":5660},{"d":"2023-08-02","o":24.3,"h":24.3,"l":22.1,"c":22.5,"v":11760},{"d":"2023-08-03","o":22.6,"h":22.6,"l":21.2,"c":21.4,"v":8500},{"d":"2023-08-04","o":21.2,"h":21.85,"l":20.5,"c":20.85,"v":13840},{"d":"2023-08-07","o":21,"h":21.4,"l":20,"c":21.4,"v":7820},{"d":"2023-08-08","o":21.6,"h":22.4,"l":21,"c":22.4,"v":17790},{"d":"2023-08-09","o":22.9,"h":22.9,"l":20.2,"c":20.5,"v":9220},{"d":"2023-08-10","o":21.5,"h":21.5,"l":19.5,"c":19.9,"v":10220},{"d":"2023-08-11","o":20.6,"h":21.2,"l":20,"c":20.5,"v":5130},{"d":"2023-08-14","o":21.8,"h":21.8,"l":20.1,"c":20.9,"v":10180},{"d":"2023-08-15","o":21.6,"h":21.6,"l":19.5,"c":19.8,"v":5280},{"d":"2023-08-16","o":20.1,"h":20.1,"l":18.8,"c":19.1,"v":14070},{"d":"2023-08-17","o":18.3,"h":18.8,"l":15.85,"c":16.3,"v":19200},{"d":"2023-08-18","o":15.3,"h":16.1,"l":15,"c":15,"v":17390},{"d":"2023-08-21","o":15,"h":15.4,"l":13.9,"c":14.1,"v":8540},{"d":"2023-08-22","o":14.4,"h":14.67,"l":12.6,"c":12.9,"v":11010},{"d":"2023-08-23","o":13.19,"h":15,"l":13,"c":14.9,"v":14590},{"d":"2023-08-24","o":15.6,"h":15.6,"l":14,"c":14.3,"v":11020},{"d":"2023-08-25","o":14.1,"h":14.8,"l":13.8,"c":14.4,"v":3790},{"d":"2023-08-28","o":15,"h":15.1,"l":13.8,"c":14.1,"v":6330},{"d":"2023-08-29","o":13.9,"h":17.4,"l":13.8,"c":16.4,"v":33430},{"d":"2023-08-30","o":16.2,"h":16.2,"l":14.9,"c":15,"v":10860},{"d":"2023-08-31","o":15.6,"h":15.6,"l":14.1,"c":14.5,"v":11370},{"d":"2023-09-01","o":14.3,"h":15,"l":14.3,"c":14.7,"v":4040},{"d":"2023-09-05","o":14.3,"h":15.6,"l":14.3,"c":15.6,"v":3280},{"d":"2023-09-06","o":15.1,"h":15.89,"l":14.72,"c":15.5,"v":7800},{"d":"2023-09-07","o":15.2,"h":15.4,"l":14.8,"c":15,"v":1680},{"d":"2023-09-08","o":15.4,"h":15.4,"l":14.5,"c":14.9,"v":3660},{"d":"2023-09-11","o":14.7,"h":15.2,"l":14.68,"c":14.8,"v":4450},{"d":"2023-09-12","o":15.4,"h":16.15,"l":14.8,"c":14.9,"v":10270},{"d":"2023-09-13","o":15,"h":15.2,"l":14.2,"c":14.2,"v":5150},{"d":"2023-09-14","o":13.8,"h":14.8,"l":13.8,"c":14,"v":6520},{"d":"2023-09-15","o":14,"h":14.5,"l":13.7,"c":13.7,"v":2100},{"d":"2023-09-18","o":14.3,"h":14.4,"l":13.8,"c":13.8,"v":3280},{"d":"2023-09-19","o":14.1,"h":14.2,"l":12.8,"c":13.5,"v":5380},{"d":"2023-09-20","o":13.5,"h":13.8,"l":13.11,"c":13.4,"v":4110},{"d":"2023-09-21","o":13.28,"h":13.6,"l":13.1,"c":13.5,"v":4750},{"d":"2023-09-22","o":13.3,"h":14,"l":13.2,"c":13.3,"v":3560},{"d":"2023-09-25","o":13.1,"h":14.09,"l":13.1,"c":13.5,"v":1750},{"d":"2023-09-26","o":14,"h":14.3,"l":13.6,"c":13.6,"v":2360},{"d":"2023-09-27","o":14.2,"h":14.3,"l":13.4,"c":14,"v":3340},{"d":"2023-09-28","o":13.8,"h":14.2,"l":12.9,"c":13.4,"v":27770},{"d":"2023-09-29","o":13.6,"h":13.8,"l":13.2,"c":13.3,"v":6660},{"d":"2023-10-02","o":14.2,"h":14.4,"l":13,"c":13.2,"v":9290},{"d":"2023-10-03","o":13.1,"h":13.11,"l":12.2,"c":12.4,"v":6260},{"d":"2023-10-04","o":12.5,"h":12.5,"l":11.2,"c":12,"v":17240},{"d":"2023-10-05","o":11.7,"h":12.1,"l":11.5,"c":11.7,"v":3810},{"d":"2023-10-06","o":11.8,"h":13.2,"l":11.6,"c":12.5,"v":11520},{"d":"2023-10-09","o":12.9,"h":12.9,"l":11.8,"c":12.2,"v":2300},{"d":"2023-10-10","o":12.19,"h":12.98,"l":12.19,"c":12.3,"v":3520},{"d":"2023-10-11","o":12.55,"h":12.6,"l":12,"c":12.3,"v":2470},{"d":"2023-10-12","o":12.5,"h":12.5,"l":12,"c":12.5,"v":5470},{"d":"2023-10-13","o":12.1,"h":12.2,"l":11.4,"c":11.55,"v":10060},{"d":"2023-10-16","o":12.3,"h":12.8,"l":11.9,"c":12.8,"v":19760},{"d":"2023-10-17","o":12.9,"h":13.5,"l":12.53,"c":13,"v":12260},{"d":"2023-10-18","o":13.2,"h":13.2,"l":12.5,"c":12.6,"v":12950},{"d":"2023-10-19","o":12.31,"h":12.6,"l":12.1,"c":12.1,"v":8540},{"d":"2023-10-20","o":11.9,"h":12.5,"l":11.8,"c":12.05,"v":7120},{"d":"2023-10-23","o":12.2,"h":14.2,"l":11.9,"c":14.1,"v":43540},{"d":"2023-10-24","o":15.5,"h":16,"l":12.7,"c":13.5,"v":68120},{"d":"2023-10-25","o":13.5,"h":13.6,"l":11.81,"c":12.1,"v":46000},{"d":"2023-10-26","o":12.39,"h":12.6,"l":11,"c":11,"v":28700},{"d":"2023-10-27","o":11,"h":11.6,"l":10.1,"c":10.25,"v":29010},{"d":"2023-10-30","o":10.3,"h":10.8,"l":10,"c":10.2,"v":20310},{"d":"2023-10-31","o":10,"h":10.5,"l":9.9,"c":10,"v":13700},{"d":"2023-11-01","o":10.5,"h":10.5,"l":9.2,"c":9.3,"v":17300},{"d":"2023-11-02","o":9.46,"h":10.2,"l":9.46,"c":10,"v":11420},{"d":"2023-11-03","o":9.9,"h":10.7,"l":9.9,"c":10.1,"v":16660},{"d":"2023-11-06","o":10.6,"h":10.6,"l":9.6,"c":9.6,"v":7030},{"d":"2023-11-07","o":9.6,"h":10.5,"l":9.4,"c":10.3,"v":13450},{"d":"2023-11-08","o":10.6,"h":10.7,"l":9.7,"c":10,"v":12750},{"d":"2023-11-09","o":11,"h":11.7,"l":9.8,"c":9.8,"v":34720},{"d":"2023-11-10","o":10.1,"h":10.3,"l":9.5,"c":9.8,"v":13840},{"d":"2023-11-13","o":9.7,"h":10.05,"l":9.51,"c":9.6,"v":10650},{"d":"2023-11-14","o":10,"h":10,"l":9.11,"c":9.52,"v":13470},{"d":"2023-11-15","o":9.5,"h":10.2,"l":9.4,"c":9.9,"v":23180},{"d":"2023-11-16","o":9.42,"h":10,"l":9.42,"c":9.58,"v":7340},{"d":"2023-11-17","o":9.6,"h":9.75,"l":8.92,"c":9.28,"v":17770},{"d":"2023-11-20","o":9.28,"h":9.4,"l":8.5,"c":9.12,"v":21520},{"d":"2023-11-21","o":8.83,"h":9,"l":8.22,"c":8.4,"v":27800},{"d":"2023-11-22","o":8.6,"h":8.6,"l":7.5,"c":7.61,"v":29340},{"d":"2023-11-24","o":7.99,"h":8.1,"l":7.6,"c":7.99,"v":14930},{"d":"2023-11-27","o":7.7,"h":8,"l":7.5,"c":7.7,"v":17010},{"d":"2023-11-28","o":7.8,"h":7.8,"l":7,"c":7.35,"v":24140},{"d":"2023-11-29","o":7.35,"h":7.7,"l":7.05,"c":7.11,"v":23790},{"d":"2023-11-30","o":7.1,"h":7.2,"l":6.16,"c":6.25,"v":28400},{"d":"2023-12-01","o":6.21,"h":10.9,"l":5.71,"c":8,"v":668600},{"d":"2023-12-04","o":10.1,"h":10.7,"l":8.2,"c":10.7,"v":1116390},{"d":"2023-12-05","o":10.7,"h":17.9,"l":10.5,"c":17.4,"v":2605770},{"d":"2023-12-06","o":16.5,"h":18.5,"l":15.1,"c":16.6,"v":646350},{"d":"2023-12-07","o":15.5,"h":18.3,"l":15,"c":15.5,"v":291030},{"d":"2023-12-08","o":15.9,"h":17,"l":14.2,"c":15.4,"v":240840},{"d":"2023-12-11","o":12.7,"h":13.8,"l":11.1,"c":11.5,"v":195960},{"d":"2023-12-12","o":12.4,"h":12.49,"l":11.4,"c":11.5,"v":79180},{"d":"2023-12-13","o":11.6,"h":14.68,"l":10.5,"c":14.2,"v":251700},{"d":"2023-12-14","o":14.5,"h":16.49,"l":13.8,"c":14.7,"v":217610},{"d":"2023-12-15","o":14,"h":15,"l":13.4,"c":14.2,"v":106930},{"d":"2023-12-18","o":13.6,"h":16.2,"l":13.2,"c":15.7,"v":142570},{"d":"2023-12-19","o":15.9,"h":20.3,"l":15.9,"c":19.5,"v":482410},{"d":"2023-12-20","o":22.5,"h":28.5,"l":21.6,"c":25.7,"v":1496460},{"d":"2023-12-21","o":26,"h":27.8,"l":22.7,"c":25.6,"v":292130},{"d":"2023-12-22","o":25.9,"h":32.4,"l":24.6,"c":29.3,"v":506610},{"d":"2023-12-26","o":28.2,"h":31.1,"l":27.7,"c":30.6,"v":201660},{"d":"2023-12-27","o":32.1,"h":40.9,"l":32,"c":40.1,"v":691650},{"d":"2023-12-28","o":36.7,"h":37.7,"l":32.1,"c":33,"v":357190},{"d":"2023-12-29","o":34.9,"h":38.05,"l":32.5,"c":33.2,"v":402570},{"d":"2024-01-02","o":38.3,"h":39.1,"l":32.3,"c":33.4,"v":262390},{"d":"2024-01-03","o":30.1,"h":34.3,"l":28.5,"c":30.1,"v":284150},{"d":"2024-01-04","o":30.1,"h":31.2,"l":28.3,"c":28.6,"v":234810},{"d":"2024-01-05","o":27.6,"h":28.6,"l":25.9,"c":26.2,"v":158230},{"d":"2024-01-08","o":28.3,"h":30.6,"l":24.8,"c":29.5,"v":295970},{"d":"2024-01-09","o":28.4,"h":29.3,"l":26.3,"c":26.5,"v":173460},{"d":"2024-01-10","o":25.5,"h":30.4,"l":25.5,"c":27.5,"v":210310},{"d":"2024-01-11","o":30.4,"h":32.2,"l":23.1,"c":23.9,"v":357910},{"d":"2024-01-12","o":23.4,"h":23.4,"l":19.3,"c":19.3,"v":208850},{"d":"2024-01-16","o":19,"h":20.5,"l":17.6,"c":19.3,"v":145240},{"d":"2024-01-17","o":19,"h":19.3,"l":17.6,"c":19.3,"v":106830},{"d":"2024-01-18","o":19.2,"h":19.9,"l":17,"c":17.7,"v":109460},{"d":"2024-01-19","o":18,"h":19.2,"l":16.6,"c":18.5,"v":84870},{"d":"2024-01-22","o":17.5,"h":19.7,"l":17.4,"c":19.3,"v":90730},{"d":"2024-01-23","o":18.2,"h":19.25,"l":17.1,"c":18.9,"v":80580},{"d":"2024-01-24","o":19.3,"h":20.2,"l":17.75,"c":18.2,"v":54730},{"d":"2024-01-25","o":18,"h":18.4,"l":17.3,"c":18,"v":43870},{"d":"2024-01-26","o":19,"h":22.9,"l":18.71,"c":22.6,"v":190260},{"d":"2024-01-29","o":22.8,"h":25.4,"l":21.3,"c":24.2,"v":158470},{"d":"2024-01-30","o":24.2,"h":24.4,"l":21.9,"c":22.1,"v":138520},{"d":"2024-01-31","o":20.9,"h":22.6,"l":20.1,"c":21,"v":87830},{"d":"2024-02-01","o":20.7,"h":21.5,"l":19.6,"c":20.5,"v":64690},{"d":"2024-02-02","o":20.5,"h":20.8,"l":19.2,"c":19.5,"v":61620},{"d":"2024-02-05","o":19.8,"h":20,"l":18.33,"c":18.6,"v":34760},{"d":"2024-02-06","o":18.4,"h":21.8,"l":18.3,"c":21.4,"v":68060},{"d":"2024-02-07","o":21.4,"h":21.95,"l":20.12,"c":21.4,"v":60820},{"d":"2024-02-08","o":22.3,"h":24,"l":22.3,"c":23.75,"v":151010},{"d":"2024-02-09","o":25,"h":26,"l":22.5,"c":24.1,"v":258310},{"d":"2024-02-12","o":24.1,"h":27.29,"l":23.5,"c":25.8,"v":196620},{"d":"2024-02-13","o":22.9,"h":23.8,"l":21.51,"c":22,"v":173680},{"d":"2024-02-14","o":24.8,"h":26.05,"l":23,"c":25.4,"v":157780},{"d":"2024-02-15","o":25.3,"h":26.8,"l":22.1,"c":22.8,"v":171800},{"d":"2024-02-16","o":22.8,"h":23.7,"l":22,"c":22.3,"v":65510},{"d":"2024-02-20","o":23.1,"h":23.1,"l":20.11,"c":21.2,"v":93130},{"d":"2024-02-21","o":20.7,"h":21.2,"l":20.2,"c":20.7,"v":42210},{"d":"2024-02-22","o":21.2,"h":22.9,"l":20.8,"c":22.9,"v":55580},{"d":"2024-02-23","o":22.1,"h":22.1,"l":20.7,"c":21.2,"v":42030},{"d":"2024-02-26","o":21.2,"h":24.6,"l":21.2,"c":24.3,"v":246080},{"d":"2024-02-27","o":26,"h":26,"l":21.8,"c":23,"v":199550},{"d":"2024-02-28","o":23.7,"h":24.3,"l":21,"c":21.3,"v":200950},{"d":"2024-02-29","o":21.8,"h":22.1,"l":18.9,"c":19.3,"v":140320},{"d":"2024-03-01","o":19.7,"h":20.7,"l":18.3,"c":20.2,"v":78510},{"d":"2024-03-04","o":19.6,"h":20.2,"l":18.2,"c":18.6,"v":140850},{"d":"2024-03-05","o":18.4,"h":18.6,"l":17,"c":17.05,"v":75060},{"d":"2024-03-06","o":17.4,"h":18.4,"l":17,"c":17.5,"v":65270},{"d":"2024-03-07","o":17.5,"h":17.79,"l":16.94,"c":17.1,"v":48450},{"d":"2024-03-08","o":17.2,"h":19.5,"l":17.2,"c":19,"v":83400},{"d":"2024-03-11","o":19.2,"h":19.3,"l":17.3,"c":17.4,"v":67180},{"d":"2024-03-12","o":17.6,"h":17.6,"l":16.2,"c":16.2,"v":61690},{"d":"2024-03-13","o":16.7,"h":17.1,"l":15.8,"c":16.1,"v":54590},{"d":"2024-03-14","o":15.8,"h":15.94,"l":13.6,"c":13.8,"v":81400},{"d":"2024-03-15","o":13.1,"h":14.6,"l":13.1,"c":14.5,"v":81380},{"d":"2024-03-18","o":14.4,"h":14.6,"l":13.7,"c":14.3,"v":50840},{"d":"2024-03-19","o":14.2,"h":14.29,"l":13.25,"c":13.6,"v":37090},{"d":"2024-03-20","o":13.6,"h":15.4,"l":13.3,"c":15.3,"v":74840},{"d":"2024-03-21","o":15,"h":15.2,"l":13.9,"c":14,"v":69110},{"d":"2024-03-22","o":13.9,"h":14.2,"l":13.4,"c":13.8,"v":38410},{"d":"2024-03-25","o":14.1,"h":15,"l":13.88,"c":14.7,"v":77310},{"d":"2024-03-26","o":15,"h":15,"l":14,"c":14.1,"v":32470},{"d":"2024-03-27","o":14.4,"h":14.5,"l":13.2,"c":13.6,"v":43090},{"d":"2024-03-28","o":13.9,"h":16.91,"l":13.85,"c":15.4,"v":120910},{"d":"2024-04-01","o":15.4,"h":15.6,"l":14.2,"c":14.5,"v":38880},{"d":"2024-04-02","o":13.9,"h":13.9,"l":13.4,"c":13.5,"v":30360},{"d":"2024-04-03","o":13.7,"h":13.7,"l":12.8,"c":13.2,"v":34390},{"d":"2024-04-04","o":13.5,"h":14.5,"l":13.2,"c":13.3,"v":56260},{"d":"2024-04-05","o":13.3,"h":13.8,"l":12.7,"c":12.8,"v":37790},{"d":"2024-04-08","o":13.2,"h":13.69,"l":12.8,"c":13,"v":32960},{"d":"2024-04-09","o":13,"h":13,"l":12.3,"c":12.5,"v":20770},{"d":"2024-04-10","o":12.3,"h":12.7,"l":11.9,"c":12.5,"v":38720},{"d":"2024-04-11","o":12.6,"h":12.7,"l":12.2,"c":12.3,"v":18960},{"d":"2024-04-12","o":12.3,"h":12.5,"l":10.8,"c":10.8,"v":49440},{"d":"2024-04-15","o":10.9,"h":11.7,"l":10.5,"c":10.6,"v":36180},{"d":"2024-04-16","o":10.5,"h":10.6,"l":9.72,"c":10.4,"v":44340},{"d":"2024-04-17","o":10.6,"h":10.9,"l":9.9,"c":10.6,"v":35220},{"d":"2024-04-18","o":10.8,"h":11.3,"l":10.4,"c":10.9,"v":26570},{"d":"2024-04-19","o":11,"h":11.3,"l":10.7,"c":10.9,"v":25200},{"d":"2024-04-22","o":11,"h":11.4,"l":10.2,"c":11.2,"v":48010},{"d":"2024-04-23","o":11.5,"h":12.91,"l":11.3,"c":12,"v":54670},{"d":"2024-04-24","o":11.7,"h":11.77,"l":11.2,"c":11.5,"v":20350},{"d":"2024-04-25","o":11.3,"h":11.4,"l":10.7,"c":11,"v":21770},{"d":"2024-04-26","o":11.1,"h":11.4,"l":10.6,"c":10.8,"v":29750},{"d":"2024-04-29","o":10.8,"h":10.95,"l":10.2,"c":10.4,"v":47050},{"d":"2024-04-30","o":10.2,"h":10.3,"l":9.7,"c":9.99,"v":33200},{"d":"2024-05-01","o":9.9,"h":10.5,"l":9.31,"c":10,"v":30940},{"d":"2024-05-02","o":10.1,"h":10.4,"l":9.56,"c":9.73,"v":26560},{"d":"2024-05-03","o":10,"h":10.4,"l":9.72,"c":10.2,"v":14290},{"d":"2024-05-06","o":10.4,"h":10.8,"l":10.4,"c":10.6,"v":27120},{"d":"2024-05-07","o":10.4,"h":10.41,"l":9.15,"c":9.28,"v":41680},{"d":"2024-05-08","o":9.28,"h":9.28,"l":8.5,"c":9.03,"v":26360},{"d":"2024-05-09","o":9.1,"h":9.29,"l":8.5,"c":9.11,"v":26840},{"d":"2024-05-10","o":9.11,"h":9.2,"l":8.06,"c":8.56,"v":26920},{"d":"2024-05-13","o":8.4,"h":8.96,"l":8.4,"c":8.61,"v":17360},{"d":"2024-05-14","o":8.3,"h":9.69,"l":8,"c":9.32,"v":40430},{"d":"2024-05-15","o":9.5,"h":10.5,"l":8.84,"c":10.4,"v":39550},{"d":"2024-05-16","o":10.2,"h":10.94,"l":10,"c":10.2,"v":25080},{"d":"2024-05-17","o":10.2,"h":10.88,"l":9.33,"c":10.3,"v":31690},{"d":"2024-05-20","o":10.6,"h":15.5,"l":10.3,"c":15.3,"v":288010},{"d":"2024-05-21","o":15.4,"h":15.4,"l":11.6,"c":11.85,"v":174060},{"d":"2024-05-22","o":12,"h":14.8,"l":11.9,"c":12.2,"v":199200},{"d":"2024-05-23","o":12.5,"h":12.6,"l":11.2,"c":11.7,"v":53860},{"d":"2024-05-24","o":12,"h":13.3,"l":11.5,"c":12.5,"v":67520},{"d":"2024-05-28","o":12.3,"h":12.9,"l":11.6,"c":12.1,"v":40990},{"d":"2024-05-29","o":11.9,"h":12.3,"l":11.7,"c":11.9,"v":18370},{"d":"2024-05-30","o":12,"h":12.8,"l":11.4,"c":11.6,"v":50130},{"d":"2024-05-31","o":11.9,"h":11.9,"l":11,"c":11.1,"v":52780},{"d":"2024-06-03","o":11.3,"h":11.7,"l":10.6,"c":10.9,"v":44670},{"d":"2024-06-04","o":11.1,"h":12.2,"l":10.6,"c":11.9,"v":98130},{"d":"2024-06-05","o":12.3,"h":12.5,"l":11,"c":11.95,"v":71810},{"d":"2024-06-06","o":11.7,"h":13.6,"l":11.55,"c":13.5,"v":82900},{"d":"2024-06-07","o":12.8,"h":14.7,"l":11.6,"c":11.8,"v":146930},{"d":"2024-06-10","o":11.6,"h":13,"l":11.5,"c":12.5,"v":77460},{"d":"2024-06-11","o":12.1,"h":12.2,"l":11.1,"c":12,"v":110390},{"d":"2024-06-12","o":12,"h":12.7,"l":11.65,"c":11.8,"v":116110},{"d":"2024-06-13","o":11.6,"h":12.3,"l":11.4,"c":11.7,"v":95450},{"d":"2024-06-14","o":11.9,"h":12.2,"l":11.09,"c":11.3,"v":98370},{"d":"2024-06-17","o":11.2,"h":11.85,"l":10.5,"c":11.4,"v":130500},{"d":"2024-06-18","o":11.5,"h":11.5,"l":10.69,"c":10.8,"v":71550},{"d":"2024-06-20","o":10.7,"h":11.6,"l":10.2,"c":10.2,"v":88520},{"d":"2024-06-21","o":10.3,"h":10.8,"l":9.9,"c":10.7,"v":43370},{"d":"2024-06-24","o":10.2,"h":10.8,"l":10,"c":10.3,"v":40950},{"d":"2024-06-25","o":10.4,"h":11.9,"l":10.1,"c":11.2,"v":127250},{"d":"2024-06-26","o":11.1,"h":11.5,"l":10.6,"c":10.9,"v":135240},{"d":"2024-06-27","o":11.3,"h":11.5,"l":10.9,"c":11.2,"v":35880},{"d":"2024-06-28","o":11.4,"h":11.4,"l":10.55,"c":10.8,"v":43590},{"d":"2024-07-01","o":10.8,"h":11.3,"l":10.6,"c":10.7,"v":84500},{"d":"2024-07-02","o":10.7,"h":11,"l":10.1,"c":10.4,"v":96620},{"d":"2024-07-03","o":10.2,"h":10.6,"l":10.1,"c":10.4,"v":27300},{"d":"2024-07-05","o":10.1,"h":10.4,"l":9.95,"c":10.2,"v":47000},{"d":"2024-07-08","o":10.2,"h":10.5,"l":10.1,"c":10.2,"v":43660},{"d":"2024-07-09","o":10.1,"h":10.3,"l":9.52,"c":9.67,"v":68910},{"d":"2024-07-10","o":9.8,"h":10.4,"l":9.5,"c":10,"v":55880},{"d":"2024-07-11","o":10.4,"h":10.5,"l":10.1,"c":10.2,"v":42610},{"d":"2024-07-12","o":10.6,"h":10.85,"l":10.2,"c":10.6,"v":30760},{"d":"2024-07-15","o":10.8,"h":11.99,"l":10.8,"c":11.7,"v":87840},{"d":"2024-07-16","o":11.7,"h":13.3,"l":11.3,"c":12.9,"v":152100},{"d":"2024-07-17","o":12.5,"h":13.25,"l":11.5,"c":11.9,"v":81010},{"d":"2024-07-18","o":12.1,"h":12.3,"l":11,"c":11.2,"v":30870},{"d":"2024-07-19","o":10.9,"h":12.6,"l":10.9,"c":11.8,"v":71440},{"d":"2024-07-22","o":12.1,"h":12.4,"l":11.2,"c":11.9,"v":77070},{"d":"2024-07-23","o":11.8,"h":12.2,"l":11.4,"c":11.6,"v":39080},{"d":"2024-07-24","o":11.6,"h":12.1,"l":11,"c":11.1,"v":38460},{"d":"2024-07-25","o":10.9,"h":10.9,"l":9.8,"c":10.3,"v":83940},{"d":"2024-07-26","o":10.8,"h":11.2,"l":10.5,"c":10.7,"v":36700},{"d":"2024-07-29","o":11,"h":11.2,"l":10.31,"c":10.4,"v":32850},{"d":"2024-07-30","o":10.5,"h":10.6,"l":10,"c":10.2,"v":29640},{"d":"2024-07-31","o":10.5,"h":11.3,"l":10.22,"c":10.6,"v":41560},{"d":"2024-08-01","o":10.9,"h":10.9,"l":9.9,"c":10,"v":35620},{"d":"2024-08-02","o":9.8,"h":9.8,"l":9.01,"c":9.19,"v":46850},{"d":"2024-08-05","o":7.65,"h":8.73,"l":7.45,"c":8.68,"v":52360},{"d":"2024-08-06","o":8.8,"h":8.9,"l":8.54,"c":8.8,"v":19740},{"d":"2024-08-07","o":8.9,"h":9.18,"l":8.2,"c":8.32,"v":26340},{"d":"2024-08-08","o":8.6,"h":9.06,"l":8.1,"c":8.85,"v":41190},{"d":"2024-08-09","o":8.97,"h":9,"l":8.52,"c":8.69,"v":12960},{"d":"2024-08-12","o":8.9,"h":9,"l":8.22,"c":8.69,"v":10800},{"d":"2024-08-13","o":8.53,"h":8.94,"l":8.4,"c":8.8,"v":30720},{"d":"2024-08-14","o":8.9,"h":8.9,"l":8.35,"c":8.53,"v":24340},{"d":"2024-08-15","o":8.5,"h":8.8,"l":8,"c":8.15,"v":45370},{"d":"2024-08-16","o":8,"h":8.5,"l":7.91,"c":8.39,"v":35870},{"d":"2024-08-19","o":8.19,"h":8.6,"l":8.19,"c":8.4,"v":27510},{"d":"2024-08-20","o":8.6,"h":8.9,"l":8.5,"c":8.8,"v":49780},{"d":"2024-08-21","o":8.65,"h":10.28,"l":8.54,"c":10,"v":66630},{"d":"2024-08-22","o":9.9,"h":10.1,"l":9.4,"c":9.84,"v":38870},{"d":"2024-08-23","o":9.86,"h":10.4,"l":9.7,"c":10.3,"v":61510},{"d":"2024-08-26","o":10.2,"h":10.2,"l":9.84,"c":10.1,"v":34130},{"d":"2024-08-27","o":10,"h":10.1,"l":9.6,"c":10.1,"v":33200},{"d":"2024-08-28","o":10,"h":10.3,"l":9.2,"c":9.44,"v":26340},{"d":"2024-08-29","o":9.53,"h":9.77,"l":9.3,"c":9.54,"v":21020},{"d":"2024-08-30","o":9.47,"h":9.7,"l":8.66,"c":9.09,"v":22630},{"d":"2024-09-03","o":9.09,"h":9.3,"l":8.17,"c":8.2,"v":48790},{"d":"2024-09-04","o":8.15,"h":8.41,"l":7.8,"c":8,"v":36490},{"d":"2024-09-05","o":8,"h":8.36,"l":7.5,"c":7.52,"v":33630},{"d":"2024-09-06","o":7.52,"h":7.73,"l":6.92,"c":7.11,"v":33910},{"d":"2024-09-09","o":7.2,"h":7.5,"l":6.71,"c":7.11,"v":37910},{"d":"2024-09-10","o":7.2,"h":7.8,"l":7,"c":7.58,"v":37630},{"d":"2024-09-11","o":7.7,"h":8.25,"l":7.29,"c":8.2,"v":19500},{"d":"2024-09-12","o":8.3,"h":8.68,"l":8.01,"c":8.4,"v":17860},{"d":"2024-09-13","o":8.5,"h":8.9,"l":8.3,"c":8.8,"v":27570},{"d":"2024-09-16","o":8.64,"h":8.9,"l":8.6,"c":8.82,"v":21390},{"d":"2024-09-17","o":8.8,"h":9.18,"l":8.51,"c":8.8,"v":13030},{"d":"2024-09-18","o":8.8,"h":9.5,"l":8.71,"c":8.71,"v":14190},{"d":"2024-09-19","o":9.1,"h":9.5,"l":8.9,"c":8.92,"v":23190},{"d":"2024-09-20","o":8.92,"h":9.1,"l":8.78,"c":8.91,"v":9020},{"d":"2024-09-23","o":8.96,"h":9.1,"l":8.7,"c":8.7,"v":12210},{"d":"2024-09-24","o":8.79,"h":9,"l":8.38,"c":8.9,"v":23100},{"d":"2024-09-25","o":8.8,"h":9.09,"l":8.7,"c":8.89,"v":15340},{"d":"2024-09-26","o":9,"h":9.99,"l":9,"c":9.9,"v":60860},{"d":"2024-09-27","o":10,"h":10.4,"l":9.58,"c":9.93,"v":45210},{"d":"2024-09-30","o":9.77,"h":9.92,"l":9,"c":9.05,"v":28900},{"d":"2024-10-01","o":9.01,"h":9.5,"l":8.61,"c":8.8,"v":21650},{"d":"2024-10-02","o":8.56,"h":8.86,"l":8.51,"c":8.61,"v":34930},{"d":"2024-10-03","o":8.6,"h":8.7,"l":8.51,"c":8.6,"v":9320},{"d":"2024-10-04","o":8.6,"h":8.8,"l":8.51,"c":8.72,"v":19190},{"d":"2024-10-07","o":8.5,"h":9.14,"l":8.5,"c":8.72,"v":45210},{"d":"2024-10-08","o":8.67,"h":8.99,"l":8.31,"c":8.6,"v":12120},{"d":"2024-10-09","o":8.62,"h":8.95,"l":8.4,"c":8.67,"v":15460},{"d":"2024-10-10","o":8.7,"h":8.7,"l":8.32,"c":8.56,"v":13680},{"d":"2024-10-11","o":8.5,"h":8.79,"l":8.4,"c":8.65,"v":15990},{"d":"2024-10-14","o":9.05,"h":10.2,"l":8.9,"c":9.61,"v":69710},{"d":"2024-10-15","o":9.52,"h":10.9,"l":9.32,"c":9.46,"v":80350},{"d":"2024-10-16","o":9.47,"h":9.98,"l":9,"c":9.86,"v":61870},{"d":"2024-10-17","o":9.9,"h":9.9,"l":9.6,"c":9.61,"v":25880},{"d":"2024-10-18","o":9.8,"h":11.2,"l":9.75,"c":10.7,"v":86630},{"d":"2024-10-21","o":10.5,"h":10.78,"l":10.2,"c":10.6,"v":45900},{"d":"2024-10-22","o":10.6,"h":11.15,"l":10.45,"c":11,"v":53610},{"d":"2024-10-23","o":10.9,"h":10.9,"l":9.91,"c":10.4,"v":64590},{"d":"2024-10-24","o":10.7,"h":11.6,"l":10.5,"c":10.7,"v":99690},{"d":"2024-10-25","o":10.6,"h":11,"l":10.3,"c":10.4,"v":64870},{"d":"2024-10-28","o":10.9,"h":11.7,"l":10.65,"c":11.3,"v":89330},{"d":"2024-10-29","o":11.7,"h":13.4,"l":11.3,"c":11.6,"v":207070},{"d":"2024-10-30","o":11.5,"h":11.6,"l":10.1,"c":10.7,"v":74790},{"d":"2024-10-31","o":10.4,"h":10.9,"l":10.2,"c":10.4,"v":37690},{"d":"2024-11-01","o":10.3,"h":11,"l":10.2,"c":10.2,"v":39750},{"d":"2024-11-04","o":10.2,"h":10.7,"l":10,"c":10.3,"v":69780},{"d":"2024-11-05","o":10.7,"h":10.73,"l":10.15,"c":10.4,"v":50590},{"d":"2024-11-06","o":11.1,"h":12.1,"l":10.8,"c":11.9,"v":123750},{"d":"2024-11-07","o":12,"h":13.4,"l":11.7,"c":12.8,"v":133980},{"d":"2024-11-08","o":13,"h":13.2,"l":12.1,"c":12.5,"v":82780},{"d":"2024-11-11","o":14.5,"h":16.5,"l":13.7,"c":16.2,"v":444450},{"d":"2024-11-12","o":15.5,"h":18,"l":14.5,"c":17.5,"v":252010},{"d":"2024-11-13","o":17.5,"h":19,"l":14.5,"c":15.4,"v":232430},{"d":"2024-11-14","o":15.9,"h":16.5,"l":14.5,"c":14.5,"v":110760},{"d":"2024-11-15","o":14.7,"h":15.5,"l":14,"c":14.9,"v":90600},{"d":"2024-11-18","o":14.7,"h":14.9,"l":13.6,"c":13.7,"v":117180},{"d":"2024-11-19","o":13.7,"h":16,"l":13.7,"c":15.1,"v":138040},{"d":"2024-11-20","o":15.9,"h":16,"l":13.4,"c":14,"v":146280},{"d":"2024-11-21","o":14.2,"h":14.9,"l":12.8,"c":13,"v":210020},{"d":"2024-11-22","o":12.8,"h":13.9,"l":12.5,"c":13.6,"v":96520},{"d":"2024-11-25","o":14,"h":14,"l":12.7,"c":12.9,"v":90600},{"d":"2024-11-26","o":12.8,"h":13.3,"l":11.8,"c":12,"v":81010},{"d":"2024-11-27","o":12,"h":14,"l":12,"c":13.8,"v":84790},{"d":"2024-11-29","o":14,"h":15.35,"l":14,"c":14.7,"v":72790},{"d":"2024-12-02","o":15.1,"h":15.1,"l":13.8,"c":14.3,"v":57490},{"d":"2024-12-03","o":14.3,"h":14.45,"l":13.2,"c":13.5,"v":33950},{"d":"2024-12-04","o":13.7,"h":14.3,"l":13.3,"c":14.3,"v":67490},{"d":"2024-12-05","o":15.1,"h":15.23,"l":13.7,"c":13.9,"v":103130},{"d":"2024-12-06","o":14.3,"h":15.29,"l":13.85,"c":15.2,"v":90800},{"d":"2024-12-09","o":15.3,"h":16.7,"l":14.1,"c":14.3,"v":164430},{"d":"2024-12-10","o":14.4,"h":14.7,"l":13,"c":13.2,"v":124830},{"d":"2024-12-11","o":13.3,"h":13.35,"l":12.5,"c":13.2,"v":97030},{"d":"2024-12-12","o":12.9,"h":13.2,"l":12.25,"c":12.4,"v":87540},{"d":"2024-12-13","o":12.7,"h":12.8,"l":12,"c":12.2,"v":67520},{"d":"2024-12-16","o":12.4,"h":13.05,"l":12.1,"c":12.5,"v":119220},{"d":"2024-12-17","o":12.6,"h":12.7,"l":11.75,"c":12.1,"v":55440},{"d":"2024-12-18","o":11.7,"h":11.88,"l":10.41,"c":10.6,"v":109920},{"d":"2024-12-19","o":10.8,"h":11.23,"l":10,"c":10.1,"v":72300},{"d":"2024-12-20","o":10.1,"h":10.6,"l":9.6,"c":10,"v":48240},{"d":"2024-12-23","o":9.8,"h":9.89,"l":9.37,"c":9.58,"v":37300},{"d":"2024-12-24","o":9.8,"h":10.4,"l":9.6,"c":10.1,"v":32230},{"d":"2024-12-26","o":10,"h":10.4,"l":9.89,"c":10.4,"v":30310},{"d":"2024-12-27","o":10.2,"h":10.2,"l":9.52,"c":9.61,"v":48400},{"d":"2024-12-30","o":9.51,"h":9.7,"l":9.1,"c":9.4,"v":39640},{"d":"2024-12-31","o":9.4,"h":9.7,"l":9.05,"c":9.44,"v":39560},{"d":"2025-01-02","o":9.75,"h":10.9,"l":9.69,"c":10.1,"v":57290},{"d":"2025-01-03","o":9.8,"h":11.1,"l":9.67,"c":10.9,"v":54810},{"d":"2025-01-06","o":10.9,"h":10.95,"l":10.4,"c":10.6,"v":40240},{"d":"2025-01-07","o":10.6,"h":11.8,"l":10.5,"c":11.1,"v":193240},{"d":"2025-01-08","o":11.6,"h":11.6,"l":9.9,"c":10.6,"v":133620},{"d":"2025-01-10","o":10.6,"h":11.3,"l":10.31,"c":10.9,"v":72320},{"d":"2025-01-13","o":10.6,"h":10.6,"l":9.8,"c":10.3,"v":50580},{"d":"2025-01-14","o":10.5,"h":10.6,"l":10,"c":10,"v":51020},{"d":"2025-01-15","o":10.2,"h":10.8,"l":10,"c":10.6,"v":63700},{"d":"2025-01-16","o":10.4,"h":10.4,"l":10,"c":10.2,"v":31590},{"d":"2025-01-17","o":10.5,"h":11.2,"l":10.35,"c":10.9,"v":134950},{"d":"2025-01-21","o":10.8,"h":10.8,"l":10.2,"c":10.2,"v":62990},{"d":"2025-01-22","o":10.2,"h":10.38,"l":9.67,"c":9.8,"v":98030},{"d":"2025-01-23","o":9.5,"h":9.99,"l":9.4,"c":9.79,"v":51550},{"d":"2025-01-24","o":10,"h":10.5,"l":9.7,"c":9.89,"v":60230},{"d":"2025-01-27","o":9.7,"h":9.73,"l":8.6,"c":8.9,"v":65340},{"d":"2025-01-28","o":8.9,"h":9.37,"l":8.63,"c":9.2,"v":33460},{"d":"2025-01-29","o":9,"h":9.1,"l":8.5,"c":8.66,"v":35250},{"d":"2025-01-30","o":8.62,"h":9,"l":8.5,"c":8.75,"v":40150},{"d":"2025-01-31","o":8.7,"h":9.08,"l":8.6,"c":8.73,"v":26260},{"d":"2025-02-03","o":8.15,"h":8.58,"l":7.75,"c":8.42,"v":32090},{"d":"2025-02-04","o":8.25,"h":8.55,"l":8.2,"c":8.23,"v":29130},{"d":"2025-02-05","o":8.29,"h":8.45,"l":7.6,"c":7.69,"v":31590},{"d":"2025-02-06","o":7.7,"h":8,"l":7.6,"c":7.85,"v":34820},{"d":"2025-02-07","o":7.84,"h":8.17,"l":7.5,"c":7.66,"v":41560},{"d":"2025-02-10","o":7.7,"h":7.78,"l":7.43,"c":7.51,"v":33550},{"d":"2025-02-11","o":7.4,"h":7.5,"l":7.06,"c":7.17,"v":35840},{"d":"2025-02-12","o":7.1,"h":7.3,"l":6.8,"c":7.14,"v":47130},{"d":"2025-02-13","o":7.1,"h":7.85,"l":7,"c":7.82,"v":43660},{"d":"2025-02-14","o":8,"h":8,"l":7.2,"c":7.41,"v":32030},{"d":"2025-02-18","o":7.5,"h":7.53,"l":7.16,"c":7.38,"v":23730},{"d":"2025-02-19","o":7.39,"h":7.57,"l":7.2,"c":7.42,"v":15060},{"d":"2025-02-20","o":7.31,"h":7.4,"l":7,"c":7.14,"v":20240},{"d":"2025-02-21","o":7,"h":7.34,"l":6.6,"c":6.66,"v":51460},{"d":"2025-02-24","o":6.7,"h":6.87,"l":6.3,"c":6.66,"v":39400},{"d":"2025-02-25","o":6.5,"h":6.66,"l":6.06,"c":6.42,"v":33350},{"d":"2025-02-26","o":6.32,"h":6.73,"l":6.21,"c":6.46,"v":13580},{"d":"2025-02-27","o":6.74,"h":6.74,"l":6.02,"c":6.12,"v":38030},{"d":"2025-02-28","o":6,"h":6.45,"l":5.95,"c":6.3,"v":21570},{"d":"2025-03-03","o":6.6,"h":6.9,"l":5.9,"c":5.93,"v":89780},{"d":"2025-03-04","o":5.81,"h":6.35,"l":5.53,"c":5.9,"v":27180},{"d":"2025-03-05","o":5.9,"h":6.1,"l":5.8,"c":5.9,"v":22030},{"d":"2025-03-06","o":5.9,"h":6.08,"l":5.61,"c":5.74,"v":15810},{"d":"2025-03-07","o":5.62,"h":6.07,"l":5.61,"c":5.99,"v":20030},{"d":"2025-03-10","o":5.81,"h":5.93,"l":5.3,"c":5.46,"v":32230},{"d":"2025-03-11","o":5.4,"h":5.74,"l":5.28,"c":5.53,"v":14520},{"d":"2025-03-12","o":5.5,"h":5.5,"l":5.3,"c":5.43,"v":11400},{"d":"2025-03-13","o":5.44,"h":5.5,"l":5,"c":5.22,"v":32390},{"d":"2025-03-14","o":5.1,"h":5.33,"l":4.84,"c":4.93,"v":45520},{"d":"2025-03-17","o":4.96,"h":5.08,"l":4.82,"c":4.94,"v":18410},{"d":"2025-03-18","o":4.84,"h":4.9,"l":4.6,"c":4.74,"v":18140},{"d":"2025-03-19","o":4.8,"h":4.95,"l":4.64,"c":4.69,"v":28640},{"d":"2025-03-20","o":4.7,"h":4.92,"l":4.52,"c":4.53,"v":11980},{"d":"2025-03-21","o":4.8,"h":4.9,"l":4.55,"c":4.8,"v":13630},{"d":"2025-03-24","o":5.07,"h":5.2,"l":4.75,"c":4.75,"v":29200},{"d":"2025-03-25","o":4.8,"h":5,"l":4.7,"c":4.7,"v":17900},{"d":"2025-03-26","o":4.7,"h":4.95,"l":4.45,"c":4.53,"v":47510},{"d":"2025-03-27","o":4.4,"h":4.69,"l":4.4,"c":4.6,"v":11280},{"d":"2025-03-28","o":4.52,"h":4.7,"l":4.15,"c":4.19,"v":33410},{"d":"2025-03-31","o":4.1,"h":4.19,"l":3.76,"c":3.99,"v":36270},{"d":"2025-04-01","o":3.97,"h":4.64,"l":3.9,"c":4.3,"v":34960},{"d":"2025-04-02","o":3.9,"h":5.56,"l":3.9,"c":5.5,"v":73250},{"d":"2025-04-03","o":4.8,"h":5.2,"l":4.63,"c":5.05,"v":23260},{"d":"2025-04-04","o":4.9,"h":5.04,"l":4.65,"c":4.79,"v":23910},{"d":"2025-04-07","o":4.29,"h":4.5,"l":3.61,"c":4.26,"v":49550},{"d":"2025-04-08","o":4.49,"h":4.52,"l":3.92,"c":3.97,"v":24560},{"d":"2025-04-09","o":3.98,"h":4.43,"l":3.81,"c":4.3,"v":37770},{"d":"2025-04-10","o":4.3,"h":4.47,"l":4.3,"c":4.36,"v":29530},{"d":"2025-04-11","o":4.4,"h":4.69,"l":4.4,"c":4.59,"v":18690},{"d":"2025-04-14","o":4.89,"h":5.2,"l":4.74,"c":5.15,"v":30220},{"d":"2025-04-15","o":5.09,"h":5.15,"l":4.7,"c":4.8,"v":15840},{"d":"2025-04-16","o":4.7,"h":4.75,"l":4.45,"c":4.56,"v":15420},{"d":"2025-04-17","o":4.6,"h":4.9,"l":4.6,"c":4.66,"v":10960},{"d":"2025-04-21","o":4.5,"h":4.62,"l":4.31,"c":4.46,"v":18470},{"d":"2025-04-22","o":4.46,"h":5.04,"l":4.46,"c":4.93,"v":41980},{"d":"2025-04-23","o":5.13,"h":5.5,"l":4.84,"c":4.86,"v":49570},{"d":"2025-04-24","o":5,"h":6.25,"l":4.9,"c":5.35,"v":141520},{"d":"2025-04-25","o":5.44,"h":5.7,"l":5.35,"c":5.56,"v":42660},{"d":"2025-04-28","o":5.56,"h":5.8,"l":5.36,"c":5.42,"v":22780},{"d":"2025-04-29","o":5.4,"h":5.78,"l":5.4,"c":5.7,"v":30220},{"d":"2025-04-30","o":5.6,"h":5.61,"l":5.41,"c":5.54,"v":26340},{"d":"2025-05-01","o":5.6,"h":5.9,"l":5.6,"c":5.69,"v":28000},{"d":"2025-05-02","o":5.8,"h":6.06,"l":5.76,"c":6.04,"v":57950},{"d":"2025-05-05","o":6,"h":6.25,"l":5.8,"c":6,"v":25440},{"d":"2025-05-06","o":5.8,"h":6.07,"l":5.72,"c":6.07,"v":23060},{"d":"2025-05-07","o":6.23,"h":6.43,"l":5.92,"c":6.11,"v":33150},{"d":"2025-05-08","o":6.32,"h":6.69,"l":6.22,"c":6.57,"v":39130},{"d":"2025-05-09","o":6.6,"h":6.93,"l":6.2,"c":6.44,"v":40010},{"d":"2025-05-12","o":6.8,"h":6.88,"l":6.5,"c":6.77,"v":58010},{"d":"2025-05-13","o":6.8,"h":8.35,"l":6.63,"c":8.1,"v":135980},{"d":"2025-05-14","o":8.18,"h":8.19,"l":7.35,"c":8.1,"v":62300},{"d":"2025-05-15","o":7.6,"h":7.91,"l":6.8,"c":7.81,"v":63080},{"d":"2025-05-16","o":7.6,"h":8.8,"l":7.5,"c":8.38,"v":62930},{"d":"2025-05-19","o":8.25,"h":8.56,"l":7.97,"c":8.5,"v":19540},{"d":"2025-05-20","o":8.6,"h":10.4,"l":8.28,"c":9.12,"v":149570},{"d":"2025-05-21","o":9.3,"h":9.8,"l":8.12,"c":8.86,"v":104530},{"d":"2025-05-22","o":9.3,"h":9.4,"l":8.63,"c":8.86,"v":48080},{"d":"2025-05-23","o":8.7,"h":8.7,"l":8.1,"c":8.49,"v":50440},{"d":"2025-05-27","o":8.65,"h":8.97,"l":8.4,"c":8.66,"v":48760},{"d":"2025-05-28","o":8.7,"h":8.79,"l":8.06,"c":8.21,"v":35060},{"d":"2025-05-29","o":8.16,"h":8.3,"l":7.61,"c":7.92,"v":67500},{"d":"2025-05-30","o":7.81,"h":7.9,"l":7.12,"c":7.58,"v":44590},{"d":"2025-06-02","o":7.45,"h":7.88,"l":7.41,"c":7.85,"v":20410},{"d":"2025-06-03","o":7.8,"h":8.27,"l":7.66,"c":7.93,"v":53550},{"d":"2025-06-04","o":7.81,"h":8.09,"l":7.51,"c":7.89,"v":39690},{"d":"2025-06-05","o":7.9,"h":7.9,"l":7.1,"c":7.39,"v":38100},{"d":"2025-06-06","o":7.4,"h":7.9,"l":7.4,"c":7.6,"v":33370},{"d":"2025-06-09","o":7.6,"h":7.86,"l":7.53,"c":7.75,"v":32440},{"d":"2025-06-10","o":7.68,"h":7.87,"l":7.31,"c":7.54,"v":17910},{"d":"2025-06-11","o":7.4,"h":7.7,"l":7.32,"c":7.5,"v":31800},{"d":"2025-06-12","o":7.5,"h":7.5,"l":7.1,"c":7.23,"v":20260},{"d":"2025-06-13","o":7,"h":7.05,"l":6.2,"c":6.71,"v":50010},{"d":"2025-06-16","o":7,"h":7,"l":6.6,"c":6.7,"v":23690},{"d":"2025-06-17","o":6.7,"h":6.97,"l":6.6,"c":6.6,"v":10310},{"d":"2025-06-18","o":6.61,"h":6.9,"l":6.21,"c":6.36,"v":30890},{"d":"2025-06-20","o":6.4,"h":6.6,"l":5.73,"c":5.9,"v":48290},{"d":"2025-06-23","o":5.8,"h":5.8,"l":5.2,"c":5.2,"v":57180},{"d":"2025-06-24","o":5.2,"h":5.8,"l":5.2,"c":5.4,"v":45130},{"d":"2025-06-25","o":5.55,"h":5.77,"l":5.3,"c":5.46,"v":30640},{"d":"2025-06-26","o":5.55,"h":6.29,"l":5.47,"c":6.07,"v":73440},{"d":"2025-06-27","o":6.29,"h":6.33,"l":5.41,"c":5.69,"v":89280},{"d":"2025-06-30","o":5.9,"h":6,"l":5.9,"c":5.9,"v":48140},{"d":"2025-07-01","o":5.94,"h":5.94,"l":5.61,"c":5.88,"v":40810},{"d":"2025-07-02","o":6,"h":6.4,"l":5.8,"c":6.08,"v":69130},{"d":"2025-07-03","o":6.2,"h":6.67,"l":6.1,"c":6.25,"v":44170},{"d":"2025-07-07","o":6.4,"h":6.5,"l":5.8,"c":5.95,"v":61140},{"d":"2025-07-08","o":6,"h":6.13,"l":5.8,"c":6.07,"v":29950},{"d":"2025-07-09","o":6.2,"h":6.48,"l":5.9,"c":6.21,"v":64060},{"d":"2025-07-10","o":6.11,"h":7.2,"l":6.1,"c":6.46,"v":227630},{"d":"2025-07-11","o":7,"h":8.17,"l":6.62,"c":7,"v":663120},{"d":"2025-07-14","o":7.6,"h":8.5,"l":7.2,"c":7.62,"v":386480},{"d":"2025-07-15","o":7.48,"h":7.54,"l":6,"c":6.55,"v":213920},{"d":"2025-07-16","o":6.6,"h":6.95,"l":6.55,"c":6.9,"v":159600},{"d":"2025-07-17","o":6.81,"h":7.4,"l":6.7,"c":7.3,"v":95410},{"d":"2025-07-18","o":7.2,"h":7.4,"l":6.12,"c":6.65,"v":129610},{"d":"2025-07-21","o":6.8,"h":7.03,"l":6.65,"c":6.72,"v":68860},{"d":"2025-07-22","o":6.61,"h":6.9,"l":6.4,"c":6.9,"v":44950},{"d":"2025-07-23","o":6.85,"h":7.38,"l":6.85,"c":7.28,"v":118740},{"d":"2025-07-24","o":7.3,"h":7.3,"l":6.76,"c":6.87,"v":64150},{"d":"2025-07-25","o":6.8,"h":7,"l":6.41,"c":6.58,"v":41640},{"d":"2025-07-28","o":6.7,"h":6.7,"l":6.2,"c":6.33,"v":37770},{"d":"2025-07-29","o":6.3,"h":6.3,"l":5.65,"c":5.77,"v":87100},{"d":"2025-07-30","o":5.7,"h":5.9,"l":5.31,"c":5.4,"v":37950},{"d":"2025-07-31","o":5.53,"h":5.53,"l":5.25,"c":5.45,"v":31200},{"d":"2025-08-01","o":5.3,"h":5.32,"l":4.97,"c":5.1,"v":62320},{"d":"2025-08-04","o":5.51,"h":5.51,"l":5.15,"c":5.31,"v":21520},{"d":"2025-08-05","o":5.25,"h":5.42,"l":5.24,"c":5.3,"v":16400},{"d":"2025-08-06","o":5.2,"h":5.28,"l":5,"c":5.11,"v":42540},{"d":"2025-08-07","o":5.28,"h":5.39,"l":4.6,"c":5.03,"v":60940},{"d":"2025-08-08","o":4.99,"h":5.19,"l":4.8,"c":4.92,"v":38340},{"d":"2025-08-11","o":5.2,"h":5.25,"l":4.85,"c":5.05,"v":958450},{"d":"2025-08-12","o":5.8,"h":6.08,"l":5.22,"c":5.37,"v":465900},{"d":"2025-08-13","o":5.32,"h":5.98,"l":5.32,"c":5.94,"v":102130},{"d":"2025-08-14","o":6.09,"h":6.14,"l":5.52,"c":5.89,"v":69080},{"d":"2025-08-15","o":5.82,"h":5.9,"l":5.7,"c":5.8,"v":34540},{"d":"2025-08-18","o":5.7,"h":5.87,"l":5.54,"c":5.66,"v":45640},{"d":"2025-08-19","o":5.6,"h":5.63,"l":5.1,"c":5.26,"v":63340},{"d":"2025-08-20","o":5,"h":5.2,"l":4.9,"c":5.1,"v":51920},{"d":"2025-08-21","o":5.21,"h":5.37,"l":5.1,"c":5.25,"v":24770},{"d":"2025-08-22","o":5.31,"h":5.95,"l":5.1,"c":5.87,"v":95400},{"d":"2025-08-25","o":5.85,"h":6.32,"l":5.71,"c":6.05,"v":74930},{"d":"2025-08-26","o":6.06,"h":6.35,"l":5.81,"c":5.99,"v":39130},{"d":"2025-08-27","o":5.99,"h":6.09,"l":5.62,"c":5.86,"v":25540},{"d":"2025-08-28","o":5.9,"h":6.59,"l":5.78,"c":6.45,"v":113190},{"d":"2025-08-29","o":6.5,"h":6.56,"l":5.92,"c":6.17,"v":47530},{"d":"2025-09-02","o":5.93,"h":6.21,"l":5.8,"c":6.1,"v":49270},{"d":"2025-09-03","o":6,"h":6.2,"l":5.84,"c":6.07,"v":33330},{"d":"2025-09-04","o":6.2,"h":6.25,"l":5.7,"c":5.79,"v":29620},{"d":"2025-09-05","o":5.81,"h":6.53,"l":5.7,"c":6.45,"v":54910},{"d":"2025-09-08","o":6.62,"h":6.62,"l":6.22,"c":6.35,"v":29360},{"d":"2025-09-09","o":6.6,"h":6.93,"l":6.4,"c":6.87,"v":72440},{"d":"2025-09-10","o":6.9,"h":7.49,"l":6.9,"c":7.1,"v":96430},{"d":"2025-09-11","o":7.2,"h":7.25,"l":6.93,"c":7.09,"v":56720},{"d":"2025-09-12","o":7.12,"h":7.14,"l":6.91,"c":7,"v":69850},{"d":"2025-09-15","o":7.1,"h":7.23,"l":6.9,"c":7,"v":82260},{"d":"2025-09-16","o":6.84,"h":7.1,"l":6.6,"c":7.05,"v":39000},{"d":"2025-09-17","o":7,"h":7.29,"l":6.82,"c":6.98,"v":63850},{"d":"2025-09-18","o":6.93,"h":7.12,"l":6.53,"c":6.53,"v":58260},{"d":"2025-09-19","o":6.5,"h":6.78,"l":6.5,"c":6.78,"v":45150},{"d":"2025-09-22","o":6.7,"h":6.9,"l":6.5,"c":6.85,"v":50740},{"d":"2025-09-23","o":6.9,"h":7.1,"l":6.8,"c":6.84,"v":38940},{"d":"2025-09-24","o":6.89,"h":7,"l":6.81,"c":6.9,"v":27550},{"d":"2025-09-25","o":6.8,"h":7.19,"l":6.8,"c":6.91,"v":36590},{"d":"2025-09-26","o":6.95,"h":7.2,"l":6.8,"c":7.11,"v":42360},{"d":"2025-09-29","o":7.2,"h":7.66,"l":7.1,"c":7.46,"v":79580},{"d":"2025-09-30","o":7.5,"h":7.5,"l":7.25,"c":7.35,"v":50150},{"d":"2025-10-01","o":7.22,"h":7.49,"l":7.22,"c":7.4,"v":37740},{"d":"2025-10-02","o":7.51,"h":9,"l":7.5,"c":8.54,"v":226760},{"d":"2025-10-03","o":8.9,"h":9.22,"l":8.01,"c":8.39,"v":120630},{"d":"2025-10-06","o":8.41,"h":9.15,"l":8.39,"c":8.96,"v":81410},{"d":"2025-10-07","o":8.91,"h":9,"l":8.28,"c":8.49,"v":82910},{"d":"2025-10-08","o":8.63,"h":9.5,"l":8.51,"c":9.5,"v":107520},{"d":"2025-10-09","o":9.5,"h":9.6,"l":8.8,"c":9.2,"v":74110},{"d":"2025-10-10","o":9.4,"h":10.2,"l":8.4,"c":8.61,"v":171820},{"d":"2025-10-13","o":8.9,"h":8.9,"l":8.31,"c":8.9,"v":88160},{"d":"2025-10-14","o":8.54,"h":9.2,"l":8.04,"c":8.9,"v":82920},{"d":"2025-10-15","o":9.4,"h":10.2,"l":8.92,"c":10.1,"v":175680},{"d":"2025-10-16","o":10.6,"h":12.6,"l":9.45,"c":10.5,"v":554150},{"d":"2025-10-17","o":9.5,"h":9.9,"l":8.36,"c":8.62,"v":180500},{"d":"2025-10-20","o":8.64,"h":9.38,"l":8.62,"c":8.84,"v":88950},{"d":"2025-10-21","o":8.8,"h":9,"l":7.92,"c":7.95,"v":83770},{"d":"2025-10-22","o":7.85,"h":7.9,"l":6.83,"c":7.21,"v":174160},{"d":"2025-10-23","o":7.5,"h":7.75,"l":7.29,"c":7.34,"v":64580},{"d":"2025-10-24","o":7.61,"h":8.3,"l":7.61,"c":7.89,"v":133960},{"d":"2025-10-27","o":8.29,"h":8.37,"l":7.63,"c":7.69,"v":53950},{"d":"2025-10-28","o":7.7,"h":7.93,"l":7.4,"c":7.52,"v":52230},{"d":"2025-10-29","o":7.52,"h":7.75,"l":7.06,"c":7.33,"v":54810},{"d":"2025-10-30","o":7.16,"h":7.28,"l":6.8,"c":6.97,"v":68320},{"d":"2025-10-31","o":7,"h":7.48,"l":6.85,"c":7.05,"v":50580},{"d":"2025-11-03","o":7.23,"h":7.38,"l":6.64,"c":6.8,"v":51740},{"d":"2025-11-04","o":6.45,"h":7.18,"l":6.16,"c":6.31,"v":69530},{"d":"2025-11-05","o":5.99,"h":6.39,"l":5.8,"c":5.9,"v":77640},{"d":"2025-11-06","o":6.09,"h":6.1,"l":5.54,"c":5.64,"v":42550},{"d":"2025-11-07","o":5.54,"h":6.14,"l":5.5,"c":6.13,"v":54910},{"d":"2025-11-10","o":6.45,"h":6.47,"l":5.81,"c":6,"v":47530},{"d":"2025-11-11","o":5.91,"h":6.16,"l":5.6,"c":5.89,"v":33850},{"d":"2025-11-12","o":5.85,"h":5.98,"l":5.42,"c":5.43,"v":61190},{"d":"2025-11-13","o":5.4,"h":5.48,"l":4.5,"c":4.86,"v":140060},{"d":"2025-11-14","o":4.57,"h":4.94,"l":4.55,"c":4.63,"v":83060},{"d":"2025-11-17","o":4.7,"h":5.05,"l":4.55,"c":4.69,"v":57010},{"d":"2025-11-18","o":4.75,"h":5.06,"l":4.62,"c":4.97,"v":44960},{"d":"2025-11-19","o":4.89,"h":5.09,"l":4.55,"c":4.55,"v":24730},{"d":"2025-11-20","o":4.6,"h":4.94,"l":4.36,"c":4.36,"v":52380},{"d":"2025-11-21","o":4.4,"h":4.84,"l":4.21,"c":4.51,"v":54250},{"d":"2025-11-24","o":4.44,"h":4.72,"l":4.4,"c":4.64,"v":37540},{"d":"2025-11-25","o":4.56,"h":4.88,"l":4.48,"c":4.65,"v":49170},{"d":"2025-11-26","o":4.78,"h":5.23,"l":4.7,"c":5.07,"v":52220},{"d":"2025-11-28","o":5.23,"h":5.34,"l":5.1,"c":5.26,"v":13950},{"d":"2025-12-01","o":4.96,"h":5.18,"l":4.72,"c":4.73,"v":39020},{"d":"2025-12-02","o":5,"h":5.1,"l":4.85,"c":4.85,"v":22130},{"d":"2025-12-03","o":4.9,"h":5.05,"l":4.64,"c":4.94,"v":28370},{"d":"2025-12-04","o":4.98,"h":5.25,"l":4.9,"c":4.9,"v":39700},{"d":"2025-12-05","o":4.8,"h":5,"l":4.76,"c":4.82,"v":24930},{"d":"2025-12-08","o":4.9,"h":4.95,"l":4.6,"c":4.6,"v":21120},{"d":"2025-12-09","o":4.68,"h":4.8,"l":4.55,"c":4.65,"v":56780},{"d":"2025-12-10","o":4.55,"h":5,"l":4.5,"c":4.9,"v":36310},{"d":"2025-12-11","o":4.81,"h":4.9,"l":4.67,"c":4.71,"v":15940},{"d":"2025-12-12","o":4.7,"h":4.78,"l":4.3,"c":4.3,"v":43320},{"d":"2025-12-15","o":4.3,"h":4.35,"l":4,"c":4,"v":59940},{"d":"2025-12-16","o":4,"h":4.35,"l":4,"c":4.08,"v":22770},{"d":"2025-12-17","o":4.2,"h":4.3,"l":4,"c":4,"v":19120},{"d":"2025-12-18","o":4.01,"h":4.2,"l":3.67,"c":3.67,"v":53680},{"d":"2025-12-19","o":3.8,"h":3.94,"l":3.7,"c":3.72,"v":24330},{"d":"2025-12-22","o":3.8,"h":4.06,"l":3.8,"c":3.8,"v":49270},{"d":"2025-12-23","o":3.8,"h":3.8,"l":3.52,"c":3.56,"v":40410},{"d":"2025-12-24","o":3.51,"h":3.8,"l":3.51,"c":3.64,"v":22460},{"d":"2025-12-26","o":3.95,"h":3.95,"l":3.55,"c":3.61,"v":27700},{"d":"2025-12-29","o":3.62,"h":3.8,"l":3.35,"c":3.48,"v":50470},{"d":"2025-12-30","o":3.4,"h":3.55,"l":3.03,"c":3.19,"v":106850},{"d":"2025-12-31","o":3.11,"h":3.35,"l":2.95,"c":2.98,"v":65400},{"d":"2026-01-02","o":2.93,"h":3.4,"l":2.93,"c":3.31,"v":54090},{"d":"2026-01-05","o":3.4,"h":3.7,"l":3.4,"c":3.6,"v":76590},{"d":"2026-01-06","o":3.79,"h":3.79,"l":3.36,"c":3.54,"v":46050},{"d":"2026-01-07","o":3.6,"h":3.64,"l":3.3,"c":3.4,"v":40220},{"d":"2026-01-08","o":3.47,"h":3.57,"l":3.33,"c":3.4,"v":32830},{"d":"2026-01-09","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":34180},{"d":"2026-01-12","o":3.5,"h":3.5,"l":3.22,"c":3.33,"v":39930},{"d":"2026-01-13","o":3.38,"h":3.5,"l":3.2,"c":3.29,"v":38810},{"d":"2026-01-14","o":3.3,"h":3.43,"l":3.2,"c":3.21,"v":35160},{"d":"2026-01-15","o":3.35,"h":3.35,"l":3.12,"c":3.13,"v":28540},{"d":"2026-01-16","o":3,"h":3.23,"l":3,"c":3.1,"v":32110},{"d":"2026-01-20","o":3.01,"h":3.1,"l":2.91,"c":2.93,"v":47180},{"d":"2026-01-21","o":2.96,"h":2.99,"l":2.7,"c":2.73,"v":50730},{"d":"2026-01-22","o":2.74,"h":2.88,"l":2.74,"c":2.78,"v":58650},{"d":"2026-01-23","o":2.88,"h":3,"l":2.7,"c":2.79,"v":30650},{"d":"2026-01-26","o":2.89,"h":2.9,"l":2.66,"c":2.67,"v":48160},{"d":"2026-01-27","o":2.71,"h":2.9,"l":2.7,"c":2.77,"v":47830},{"d":"2026-01-28","o":2.9,"h":3,"l":2.8,"c":2.8,"v":34860},{"d":"2026-01-29","o":2.8,"h":2.82,"l":2.55,"c":2.62,"v":45420},{"d":"2026-01-30","o":2.56,"h":2.8,"l":2.44,"c":2.44,"v":49530},{"d":"2026-02-02","o":2.4,"h":2.48,"l":2.35,"c":2.35,"v":61550},{"d":"2026-02-03","o":2.4,"h":2.6,"l":2.24,"c":2.28,"v":39110},{"d":"2026-02-04","o":2.3,"h":2.39,"l":2.16,"c":2.17,"v":43300},{"d":"2026-02-05","o":2.14,"h":2.2,"l":1.73,"c":1.84,"v":120960},{"d":"2026-02-06","o":1.92,"h":2.19,"l":1.59,"c":1.79,"v":356220},{"d":"2026-02-09","o":1.89,"h":1.89,"l":1.63,"c":1.7,"v":192830},{"d":"2026-02-10","o":1.73,"h":1.94,"l":1.53,"c":1.66,"v":523300},{"d":"2026-02-11","o":1.75,"h":1.75,"l":1.25,"c":1.42,"v":341400},{"d":"2026-02-12","o":1.48,"h":1.49,"l":1.26,"c":1.31,"v":156500},{"d":"2026-02-13","o":1.32,"h":1.45,"l":1.27,"c":1.35,"v":94800},{"d":"2026-02-17","o":1.35,"h":1.36,"l":1.15,"c":1.23,"v":160700},{"d":"2026-02-18","o":1.24,"h":1.32,"l":1.16,"c":1.21,"v":133900},{"d":"2026-02-19","o":1.21,"h":1.22,"l":1.09,"c":1.09,"v":190100},{"d":"2026-02-20","o":1.09,"h":1.31,"l":1.08,"c":1.21,"v":390900},{"d":"2026-02-23","o":1.29,"h":1.34,"l":1.13,"c":1.17,"v":202500},{"d":"2026-02-24","o":1.18,"h":1.55,"l":1.18,"c":1.3,"v":468500},{"d":"2026-02-25","o":1.38,"h":1.7,"l":1.36,"c":1.44,"v":827300},{"d":"2026-02-26","o":1.45,"h":1.6,"l":1.41,"c":1.6,"v":283500},{"d":"2026-02-27","o":1.57,"h":1.57,"l":1.45,"c":1.48,"v":160700},{"d":"2026-03-02","o":1.46,"h":1.61,"l":1.45,"c":1.46,"v":233300},{"d":"2026-03-03","o":1.42,"h":1.42,"l":1.27,"c":1.35,"v":87800},{"d":"2026-03-04","o":1.35,"h":1.5,"l":1.35,"c":1.38,"v":127300},{"d":"2026-03-05","o":1.4,"h":1.52,"l":1.38,"c":1.46,"v":6662800},{"d":"2026-03-06","o":1.7,"h":1.91,"l":1.58,"c":1.77,"v":18145400},{"d":"2026-03-09","o":1.64,"h":1.87,"l":1.61,"c":1.82,"v":1241400},{"d":"2026-03-10","o":1.8,"h":1.88,"l":1.6,"c":1.83,"v":844700},{"d":"2026-03-11","o":1.79,"h":1.86,"l":1.61,"c":1.61,"v":495900},{"d":"2026-03-12","o":1.6,"h":1.65,"l":1.5,"c":1.6,"v":481200},{"d":"2026-03-13","o":1.6,"h":1.67,"l":1.55,"c":1.62,"v":243600},{"d":"2026-03-16","o":1.65,"h":1.79,"l":1.62,"c":1.7,"v":380200},{"d":"2026-03-17","o":1.66,"h":1.74,"l":1.56,"c":1.59,"v":251400},{"d":"2026-03-18","o":1.58,"h":1.63,"l":1.55,"c":1.59,"v":215300},{"d":"2026-03-19","o":1.56,"h":1.57,"l":1.45,"c":1.55,"v":148800},{"d":"2026-03-20","o":1.52,"h":1.52,"l":1.41,"c":1.41,"v":141900},{"d":"2026-03-23","o":1.4,"h":1.4,"l":1.28,"c":1.37,"v":163100},{"d":"2026-03-24","o":1.33,"h":1.36,"l":1.27,"c":1.31,"v":118900},{"d":"2026-03-25","o":1.33,"h":1.51,"l":1.33,"c":1.44,"v":152200},{"d":"2026-03-26","o":1.41,"h":1.48,"l":1.37,"c":1.4,"v":53300},{"d":"2026-03-27","o":1.37,"h":1.47,"l":1.34,"c":1.42,"v":89900},{"d":"2026-03-30","o":1.36,"h":1.48,"l":1.36,"c":1.4,"v":95700},{"d":"2026-03-31","o":1.41,"h":1.45,"l":1.37,"c":1.45,"v":35264},{"d":"2026-04-01","o":1.45,"h":1.54,"l":1.45,"c":1.51,"v":83109},{"d":"2026-04-02","o":1.47,"h":1.56,"l":1.44,"c":1.52,"v":33675},{"d":"2026-04-06","o":1.54,"h":1.55,"l":1.49,"c":1.49,"v":34677},{"d":"2026-04-07","o":1.43,"h":1.5,"l":1.39,"c":1.42,"v":47857},{"d":"2026-04-08","o":1.5,"h":1.56,"l":1.44,"c":1.47,"v":64700},{"d":"2026-04-09","o":1.45,"h":1.5,"l":1.4,"c":1.45,"v":33536},{"d":"2026-04-10","o":1.46,"h":1.53,"l":1.45,"c":1.45,"v":59937},{"d":"2026-04-13","o":1.42,"h":1.47,"l":1.4,"c":1.45,"v":55818},{"d":"2026-04-14","o":1.52,"h":1.65,"l":1.46,"c":1.48,"v":285455},{"d":"2026-04-15","o":1.52,"h":1.63,"l":1.5,"c":1.54,"v":167720},{"d":"2026-04-16","o":1.58,"h":1.59,"l":1.48,"c":1.52,"v":164273},{"d":"2026-04-17","o":1.55,"h":1.64,"l":1.49,"c":1.51,"v":271250},{"d":"2026-04-20","o":1.5,"h":1.57,"l":1.45,"c":1.5,"v":151438},{"d":"2026-04-21","o":1.51,"h":1.53,"l":1.37,"c":1.39,"v":122311},{"d":"2026-04-22","o":1.45,"h":1.54,"l":1.41,"c":1.43,"v":101293},{"d":"2026-04-23","o":1.45,"h":1.45,"l":1.36,"c":1.41,"v":122257},{"d":"2026-04-24","o":1.44,"h":1.48,"l":1.4,"c":1.45,"v":66563},{"d":"2026-04-27","o":1.46,"h":1.48,"l":1.4,"c":1.42,"v":51952},{"d":"2026-04-28","o":1.39,"h":1.46,"l":1.38,"c":1.43,"v":73561},{"d":"2026-04-29","o":1.44,"h":1.44,"l":1.37,"c":1.41,"v":37179},{"d":"2026-04-30","o":1.39,"h":1.52,"l":1.38,"c":1.47,"v":121290},{"d":"2026-05-01","o":1.49,"h":1.6,"l":1.47,"c":1.57,"v":128759},{"d":"2026-05-04","o":1.54,"h":1.58,"l":1.47,"c":1.47,"v":139262},{"d":"2026-05-05","o":1.52,"h":1.53,"l":1.47,"c":1.5,"v":164965},{"d":"2026-05-06","o":1.54,"h":1.83,"l":1.51,"c":1.78,"v":418637},{"d":"2026-05-07","o":1.85,"h":2.1,"l":1.85,"c":1.98,"v":658185},{"d":"2026-05-08","o":2,"h":2,"l":1.8,"c":1.82,"v":148729},{"d":"2026-05-11","o":1.78,"h":2.1,"l":1.78,"c":1.98,"v":252058},{"d":"2026-05-12","o":1.92,"h":1.98,"l":1.79,"c":1.85,"v":101107},{"d":"2026-05-13","o":1.85,"h":2.17,"l":1.8,"c":2.13,"v":259333},{"d":"2026-05-14","o":2.11,"h":2.47,"l":2.02,"c":2.43,"v":544666},{"d":"2026-05-15","o":2.37,"h":2.43,"l":2.24,"c":2.29,"v":143436},{"d":"2026-05-18","o":2.19,"h":2.23,"l":1.6,"c":1.68,"v":574782},{"d":"2026-05-19","o":1.69,"h":1.86,"l":1.69,"c":1.8,"v":89238}]